Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco Atlantic Oil & Gas Ltd (TSV: EOG )

0.2200 +0.0050 (+2.33%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.4000 0.4000 0.3950 0.4000 35,745 -0.02(-4.76%)
Mar 30, 2021 0.4150 0.4200 0.4150 0.4200 15,525 +0.00(+0.00%)
Mar 29, 2021 0.4200 0.4200 0.4050 0.4200 22,440 +0.00(+0.00%)
Mar 26, 2021 0.4150 0.4200 0.4150 0.4200 1,050 +0.01(+2.44%)
Mar 25, 2021 0.4300 0.4300 0.3950 0.4100 3,093 -0.01(-1.20%)
Mar 24, 2021 0.4350 0.4350 0.3850 0.4150 51,435 -0.01(-1.19%)
Mar 23, 2021 0.4300 0.4300 0.4100 0.4200 6,863 -0.02(-4.55%)
Mar 22, 2021 0.4400 0.4450 0.4200 0.4400 9,181 +0.01(+2.33%)
Mar 19, 2021 0.4550 0.4600 0.4200 0.4300 12,676 -0.02(-4.44%)
Mar 18, 2021 0.4650 0.4650 0.4300 0.4500 11,987 -0.02(-3.23%)
Mar 17, 2021 0.4700 0.4700 0.4500 0.4650 42,746 +0.01(+1.09%)
Mar 16, 2021 0.4600 0.4600 0.4550 0.4600 7,256 +0.01(+2.22%)
Mar 15, 2021 0.4400 0.4500 0.4400 0.4500 20,119 +0.01(+2.27%)
Mar 12, 2021 0.4400 0.4400 0.4400 59 +0.00(+0.00%)
Mar 11, 2021 0.4550 0.4550 0.4400 0.4400 16,383 -0.01(-2.22%)
Mar 10, 2021 0.4400 0.4700 0.4200 0.4500 31,441 +0.01(+2.27%)
Mar 09, 2021 0.4500 0.4550 0.4400 0.4400 30,238 +0.00(+0.00%)
Mar 08, 2021 0.4400 0.4400 0.4200 0.4400 17,394 -0.01(-2.22%)
Mar 05, 2021 0.4300 0.4500 0.4100 0.4500 33,210 +0.02(+4.65%)
Mar 04, 2021 0.4200 0.4300 0.3900 0.4300 122,522 +0.01(+2.38%)
Mar 03, 2021 0.4050 0.4350 0.4050 0.4200 13,452 +0.00(+0.00%)
Mar 02, 2021 0.4050 0.4200 0.4050 0.4200 138,377 +0.01(+3.70%)
Mar 01, 2021 0.3950 0.4050 0.3950 0.4050 24,019 +0.00(+0.00%)
Feb 26, 2021 0.3950 0.4150 0.3900 0.4050 128,367 -0.00(-1.22%)
Feb 25, 2021 0.4050 0.4100 0.3950 0.4100 145,254 +0.00(+1.23%)
Feb 24, 2021 0.4050 0.4100 0.3850 0.4050 125,335 -0.00(-1.22%)
Feb 23, 2021 0.4050 0.4100 0.3850 0.4100 147,579 +0.00(+0.00%)
Feb 22, 2021 0.4150 0.4150 0.3900 0.4100 53,301 -0.01(-1.20%)
Feb 19, 2021 0.4150 0.4150 0.4150 0.4150 9,879 +0.01(+1.22%)
Feb 18, 2021 0.4100 0.4100 0.4000 0.4100 73,882 +0.00(+0.00%)
Feb 17, 2021 0.4200 0.4200 0.4050 0.4100 25,861 -0.01(-2.38%)
Feb 16, 2021 0.4150 0.4200 0.3950 0.4200 112,404 +0.01(+1.20%)
Feb 12, 2021 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Feb 11, 2021 0.4250 0.4250 0.4000 0.4100 24,230 -0.01(-2.38%)
Feb 10, 2021 0.4000 0.4300 0.4000 0.4200 153,091 +0.00(+0.00%)
Feb 09, 2021 0.4200 0.4300 0.4000 0.4200 48,861 +0.00(+0.00%)
Feb 08, 2021 0.4200 0.4200 0.4100 0.4200 158,900 +0.00(+0.00%)
Feb 05, 2021 0.4000 0.4200 0.3950 0.4200 92,846 +0.04(+10.53%)
Feb 04, 2021 0.3700 0.3900 0.3700 0.3800 58,713 +0.01(+2.70%)
Feb 03, 2021 0.3850 0.3850 0.3650 0.3700 41,325 -0.01(-2.63%)
Feb 02, 2021 0.3900 0.3900 0.3800 0.3800 66,439 -0.01(-2.56%)
Feb 01, 2021 0.3950 0.3950 0.3800 0.3900 41,299 -0.01(-1.27%)
Jan 29, 2021 0.3900 0.3950 0.3800 0.3950 9,355 +0.01(+1.28%)
Jan 28, 2021 0.3850 0.3900 0.3500 0.3900 96,657 -0.01(-2.50%)
Jan 27, 2021 0.4100 0.4100 0.3950 0.4000 52,524 -0.05(-11.11%)
Jan 26, 2021 0.4300 0.4500 0.4300 0.4500 46,926 +0.00(+0.00%)
Jan 25, 2021 0.4700 0.4700 0.4400 0.4500 37,884 -0.02(-5.26%)
Jan 22, 2021 0.4500 0.4750 0.4500 0.4750 43,323 +0.02(+5.56%)
Jan 21, 2021 0.4550 0.4550 0.4400 0.4500 17,939 +0.00(+0.00%)
Jan 20, 2021 0.4550 0.4550 0.4500 0.4500 40,826 +0.01(+2.27%)
Jan 19, 2021 0.4500 0.4500 0.4400 0.4400 60,806 -0.02(-4.35%)
Jan 18, 2021 0.4600 0.4600 0.4300 0.4600 93,038 -0.02(-4.17%)
Jan 15, 2021 0.4750 0.4800 0.4650 0.4800 81,422 +0.01(+2.13%)
Jan 14, 2021 0.4750 0.4900 0.4600 0.4700 92,046 +0.00(+1.08%)
Jan 13, 2021 0.4850 0.4850 0.4400 0.4650 66,713 -0.02(-5.10%)
Jan 12, 2021 0.5000 0.5200 0.4750 0.4900 123,204 -0.01(-1.01%)
Jan 11, 2021 0.4400 0.4950 0.4400 0.4950 142,953 +0.06(+13.79%)
Jan 08, 2021 0.4000 0.4500 0.4000 0.4350 1,245,083 +0.03(+8.75%)
Jan 07, 2021 0.4000 0.4000 0.3850 0.4000 93,587 -0.01(-3.61%)
Jan 06, 2021 0.4250 0.4250 0.4100 0.4150 15,487 -0.01(-2.35%)
Jan 05, 2021 0.4200 0.4250 0.4000 0.4250 66,857 +0.01(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.