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

Eco Atlantic Oil & Gas Ltd (OP: ECAOF )

0.1594 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 6, 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 (%)
May 31, 2023 0.2200 0.2279 0.2130 0.2130 11,000 -0.01(-3.18%)
May 30, 2023 0.2200 0.2201 0.2200 0.2200 32,628 +0.00(+0.00%)
May 26, 2023 0.2250 0.2250 0.2200 0.2200 68,066 -0.02(-9.87%)
May 24, 2023 0.2441 0 +0.02(+8.49%)
May 22, 2023 0.2250 0 -0.01(-6.25%)
May 16, 2023 0.2400 8,000 -0.02(-7.12%)
May 12, 2023 0.2584 0 -0.00(-0.62%)
May 11, 2023 0.2500 0.2600 0.2500 0.2600 12,405 +0.04(+15.56%)
May 10, 2023 0.2250 0.2250 0.2250 0.2250 1,540 -0.05(-16.67%)
May 05, 2023 0.2700 500 +0.05(+22.73%)
May 03, 2023 0.2200 0 -0.02(-8.33%)
May 02, 2023 0.2600 0.2600 0.2200 0.2400 6,800 +0.01(+2.30%)
Apr 28, 2023 0.2346 4 -0.02(-6.16%)
Apr 19, 2023 0.2500 700 -0.01(-3.85%)
Apr 14, 2023 0.2600 0 +0.01(+2.60%)
Apr 12, 2023 0.2534 0 +0.02(+7.33%)
Apr 11, 2023 0.2398 0.2398 0.2361 0.2361 2,200 +0.02(+7.32%)
Apr 10, 2023 0.2200 0.2200 0.2200 0.2200 1,178 -0.05(-18.52%)
Apr 06, 2023 0.2700 0.2700 0.2700 0.2700 890 +0.00(+0.93%)
Apr 04, 2023 0.2675 0 +0.02(+7.73%)
Apr 03, 2023 0.2483 0.2500 0.2450 0.2483 20,591 -0.01(-4.50%)
Mar 28, 2023 0.2600 0 +0.00(+0.00%)
Mar 27, 2023 0.2600 0.2600 0.2600 0.2600 5,175 +0.00(+0.50%)
Mar 24, 2023 0.2600 0.2600 0.2587 0.2587 56,000 -0.00(-0.50%)
Mar 22, 2023 0.2600 100 -0.01(-2.66%)
Mar 20, 2023 0.2671 4,505 +0.04(+16.13%)
Mar 17, 2023 0.2300 0.2300 0.2300 0.2300 2,800 -0.06(-19.41%)
Mar 14, 2023 0.2854 1 -0.02(-7.94%)
Mar 10, 2023 0.3100 500 +0.02(+6.90%)
Mar 09, 2023 0.2885 0.3100 0.2885 0.2900 49,900 +0.00(+0.00%)
Mar 08, 2023 0.2900 0.2900 0.2900 0.2900 8,000 +0.03(+11.54%)
Mar 03, 2023 0.2600 0 +0.01(+4.67%)
Mar 02, 2023 0.2600 0.2600 0.2484 0.2484 20,508 +0.03(+12.91%)
Feb 27, 2023 0.2200 0 -0.00(-0.09%)
Feb 24, 2023 0.2200 0.2239 0.2200 0.2202 75,530 +0.00(+0.09%)
Feb 21, 2023 0.2200 0 -0.07(-24.14%)
Feb 10, 2023 0.2900 0 +0.08(+38.10%)
Feb 07, 2023 0.2100 0 -0.04(-16.00%)
Feb 06, 2023 0.2600 0.2700 0.2500 0.2500 33,100 -0.01(-3.85%)
Feb 03, 2023 0.2600 0.2600 0.2600 0.2600 2,500 -0.01(-3.70%)
Feb 02, 2023 0.2700 0.2700 0.2700 0.2700 8,500 -0.01(-3.57%)
Feb 01, 2023 0.2800 0.2800 0.2800 0.2800 19,450 +0.01(+3.70%)
Jan 31, 2023 0.2700 0.2700 0.2700 0.2700 1,600 +0.00(+0.00%)
Jan 30, 2023 0.2700 0.2700 0.2700 0.2700 75,000 +0.03(+13.68%)
Jan 20, 2023 0.2375 7,500 -0.03(-10.38%)
Jan 19, 2023 0.2800 0.2800 0.2600 0.2650 137,077 +0.02(+6.00%)
Jan 17, 2023 0.2500 0 +0.02(+11.11%)
Jan 12, 2023 0.2250 525 -0.01(-6.25%)
Jan 11, 2023 0.2200 0.2400 0.2101 0.2400 81,000 +0.02(+9.09%)
Jan 09, 2023 0.2200 23,000 -0.00(-0.63%)
Jan 03, 2023 0.2214 0 +0.02(+10.15%)
Dec 30, 2022 0.2010 0.2010 0.2010 0.2010 7,960 +0.00(+0.50%)
Dec 27, 2022 0.2000 0 +0.00(+0.00%)
Dec 22, 2022 0.2000 0 -0.00(-2.06%)
Dec 21, 2022 0.2042 0.2042 0.2042 0.2042 18,600 -0.02(-7.18%)
Dec 20, 2022 0.2200 0.2200 0.2200 0.2200 4,500 -0.02(-8.33%)
Dec 19, 2022 0.2200 0.2400 0.2200 0.2400 7,700 +0.02(+9.09%)
Dec 16, 2022 0.2200 0.2200 0.2180 0.2200 32,500 +0.00(+0.00%)
Dec 15, 2022 0.2000 0.2200 0.2000 0.2200 9,200 +0.00(+2.04%)
Dec 14, 2022 0.2200 0.2200 0.2156 0.2156 107,320 -0.01(-3.49%)
Dec 12, 2022 0.2234 0 -0.02(-6.92%)
Dec 09, 2022 0.2400 0.2400 0.2400 0.2400 11,115 +0.09(+60.00%)
Dec 08, 2022 0.2400 0.2400 0.1500 0.1500 2,000 -0.10(-40.00%)
Dec 07, 2022 0.2200 0.2500 0.1800 0.2500 59,100 +0.03(+13.64%)
Dec 06, 2022 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
Dec 05, 2022 0.3500 0.3500 0.2000 0.2200 39,101 -0.03(-11.29%)
Dec 01, 2022 0.2480 3,000 +0.01(+3.33%)
Nov 30, 2022 0.2400 0.2400 0.2400 0.2400 10,575 -0.03(-10.78%)
Nov 29, 2022 0.3050 0.3050 0.2690 0.2690 23,097 -0.01(-2.75%)
Nov 28, 2022 0.2766 0.2766 0.2766 0.2766 2,500 +0.02(+6.38%)
Nov 23, 2022 0.2600 0 +0.01(+4.80%)
Nov 22, 2022 0.2400 0.2600 0.2383 0.2481 26,241 -0.03(-11.39%)
Nov 21, 2022 0.2400 0.2800 0.2400 0.2800 25,000 +0.05(+22.81%)
Nov 18, 2022 0.2080 0.3489 0.1925 0.2280 303,336 -0.28(-55.29%)
Nov 17, 2022 0.5100 0.5100 0.5100 0.5100 1,100 +0.03(+6.25%)
Nov 16, 2022 0.4800 0.4800 0.4800 0.4800 825 -0.01(-1.50%)
Nov 15, 2022 0.5533 0.5533 0.4767 0.4873 85,550 -0.11(-18.78%)
Nov 14, 2022 0.5400 0.6000 0.5297 0.6000 32,505 +0.06(+11.11%)
Nov 11, 2022 0.5500 0.5500 0.5100 0.5400 27,135 +0.01(+1.89%)
Nov 10, 2022 0.5300 0.5300 0.5300 0.5300 158 +0.03(+6.00%)
Nov 09, 2022 0.5000 0.5000 0.4980 0.5000 5,121 -0.00(-0.02%)
Nov 08, 2022 0.4400 0.5001 0.4400 0.5001 63,500 +0.04(+7.85%)
Nov 07, 2022 0.4755 0.4755 0.4555 0.4637 13,464 -0.04(-7.26%)
Nov 04, 2022 0.4730 0.5000 0.4600 0.5000 197,929 +0.04(+8.70%)
Nov 03, 2022 0.4800 0.5001 0.4600 0.4600 103,537 -0.00(-0.15%)
Nov 02, 2022 0.4600 0.4607 0.4600 0.4607 22,600 +0.04(+9.69%)
Nov 01, 2022 0.4312 0.4400 0.4200 0.4200 76,950 -0.01(-1.71%)
Oct 31, 2022 0.4749 0.4749 0.4273 0.4273 350 -0.01(-2.89%)
Oct 28, 2022 0.4400 0.4400 0.4400 0.4400 280 +0.00(+0.00%)
Oct 26, 2022 0.4400 2,500 +0.05(+11.73%)
Oct 25, 2022 0.3938 0.3938 0.3938 0.3938 500 +0.03(+7.01%)
Oct 24, 2022 0.3680 0.3680 0.3680 0.3680 750 +0.02(+5.93%)
Oct 21, 2022 0.3474 0.3474 0.3474 0.3474 4,170 -0.00(-1.11%)
Oct 20, 2022 0.3415 0.3517 0.3415 0.3513 1,100 +0.00(+0.75%)
Oct 19, 2022 0.3487 0.3487 0.3487 0.3487 6,500 -0.01(-1.61%)
Oct 18, 2022 0.4300 0.4300 0.3506 0.3544 4,400 +0.01(+2.67%)
Oct 17, 2022 0.3639 0.3639 0.3452 0.3452 14,200 -0.02(-6.75%)
Oct 14, 2022 0.3682 0.3702 0.3682 0.3702 19,647 -0.07(-15.86%)
Oct 13, 2022 0.3700 0.4400 0.3634 0.4400 68,650 +0.00(+0.00%)
Oct 12, 2022 0.4400 0.4400 0.4400 0.4400 816 -0.01(-2.22%)
Oct 11, 2022 0.4400 0.4500 0.3825 0.4500 21,700 +0.02(+4.65%)
Oct 10, 2022 0.4200 0.4300 0.4200 0.4300 10,000 +0.02(+3.64%)
Oct 07, 2022 0.4000 0.4183 0.4000 0.4149 65,500 -0.02(-3.51%)
Oct 06, 2022 0.3961 0.4500 0.3961 0.4300 12,175 +0.02(+5.06%)
Oct 05, 2022 0.4062 0.4200 0.3970 0.4093 24,254 +0.01(+2.32%)
Oct 04, 2022 0.4084 0.4084 0.4000 0.4000 2,400 +0.03(+8.08%)
Oct 03, 2022 0.3701 0.3850 0.3701 0.3701 6,100 +0.00(+0.03%)
Sep 30, 2022 0.3670 0.3700 0.3670 0.3700 5,400 +0.01(+2.72%)
Sep 29, 2022 0.4500 0.4500 0.3500 0.3602 9,050 -0.01(-2.65%)
Sep 28, 2022 0.3300 0.3700 0.3300 0.3700 16,500 +0.06(+19.35%)
Sep 26, 2022 0.3100 1,000 -0.03(-9.36%)
Sep 23, 2022 0.3500 0.3544 0.3400 0.3420 28,200 -0.03(-7.57%)
Sep 22, 2022 0.3674 0.3700 0.3674 0.3700 580,000 +0.03(+8.82%)
Sep 21, 2022 0.3497 0.3500 0.3400 0.3400 720,918 -0.02(-4.66%)
Sep 20, 2022 0.3588 0.3588 0.3566 0.3566 292,600 -0.04(-10.09%)
Sep 15, 2022 0.3966 0 -0.02(-5.82%)
Sep 14, 2022 0.4211 0.4211 0.4211 0.4211 6,700 +0.01(+1.62%)
Sep 13, 2022 0.4144 0.4144 0.4105 0.4144 9,500 -0.00(-0.14%)
Sep 12, 2022 0.4209 0.4214 0.4150 0.4150 63,271 +0.00(+0.00%)
Sep 09, 2022 0.4091 0.4150 0.4091 0.4150 7,500 +0.01(+1.49%)
Sep 08, 2022 0.4095 0.4095 0.4089 0.4089 31,000 +0.00(+0.17%)
Sep 07, 2022 0.4082 0.4082 0.4082 0.4082 100 -0.01(-1.83%)
Sep 06, 2022 0.4083 0.4158 0.4083 0.4158 8,550 +0.02(+3.95%)
Sep 02, 2022 0.3900 0.4000 0.3900 0.4000 1,238 +0.01(+2.56%)
Sep 01, 2022 0.3731 0.3988 0.3731 0.3900 17,449 -0.06(-13.33%)
Aug 31, 2022 0.4500 0.4500 0.4500 0.4500 100 +0.01(+2.27%)
Aug 30, 2022 0.4253 0.4500 0.3550 0.4400 38,805 +0.00(+0.82%)
Aug 29, 2022 0.4500 0.4500 0.4364 0.4364 1,385 +0.01(+1.49%)
Aug 26, 2022 0.4000 0.4300 0.4000 0.4300 25,100 +0.06(+16.22%)
Aug 24, 2022 0.3700 0 -0.01(-3.80%)
Aug 23, 2022 0.3730 0.3846 0.3653 0.3846 25,100 -0.01(-1.38%)
Aug 19, 2022 0.3900 0 -0.01(-2.50%)
Aug 18, 2022 0.3977 0.4010 0.3800 0.4000 46,400 -0.01(-1.53%)
Aug 17, 2022 0.4000 0.4082 0.3974 0.4062 20,400 -0.00(-0.85%)
Aug 16, 2022 0.4100 0.4500 0.3800 0.4097 16,700 +0.02(+5.05%)
Aug 15, 2022 0.4050 0.4050 0.3900 0.3900 5,400 +0.08(+25.81%)
Aug 12, 2022 0.3800 0.3863 0.2701 0.3100 43,456 -0.07(-17.82%)
Aug 11, 2022 0.3519 0.3772 0.3519 0.3772 3,700 +0.02(+5.66%)
Aug 09, 2022 0.3570 0 +0.01(+1.48%)
Aug 08, 2022 0.3646 0.3646 0.3518 0.3518 2,300 -0.01(-2.33%)
Aug 05, 2022 0.3737 0.3737 0.3602 0.3602 4,300 -0.04(-9.95%)
Aug 04, 2022 0.4200 0.4200 0.4000 0.4000 2,200 -0.00(-0.32%)
Aug 03, 2022 0.4203 0.4210 0.4013 0.4013 5,300 -0.02(-3.93%)
Aug 02, 2022 0.4300 0.4300 0.4177 0.4177 40,600 -0.01(-2.86%)
Aug 01, 2022 0.4300 0.4300 0.4300 0.4300 8,914 +0.00(+0.00%)
Jul 29, 2022 0.3930 0.4300 0.3930 0.4300 25,856 +0.03(+6.54%)
Jul 28, 2022 0.4030 0.4036 0.3840 0.4036 6,411 +0.01(+3.49%)
Jul 27, 2022 0.4076 0.4300 0.3900 0.3900 37,050 -0.03(-6.45%)
Jul 26, 2022 0.4169 0.4169 0.4169 0.4169 2,000 +0.01(+1.56%)
Jul 25, 2022 0.4300 0.4300 0.4000 0.4105 1,950 +0.15(+57.82%)
Jul 21, 2022 0.2601 0 -0.10(-28.15%)
Jul 20, 2022 0.3624 0.3624 0.3620 0.3620 20,039 +0.06(+20.67%)
Jul 19, 2022 0.3800 0.4200 0.3000 0.3000 3,633 -0.08(-21.05%)
Jul 18, 2022 0.3750 0.4500 0.3750 0.3800 19,550 +0.01(+1.33%)
Jul 14, 2022 0.3750 0 +0.02(+4.17%)
Jul 12, 2022 0.3600 0 -0.03(-7.62%)
Jul 08, 2022 0.3897 0 -0.01(-2.58%)
Jul 07, 2022 0.4032 0.4057 0.4000 0.4000 2,500 +0.03(+8.99%)
Jul 06, 2022 0.3670 0.3670 0.3670 0.3670 1,800 -0.06(-14.31%)
Jul 05, 2022 0.4353 0.4353 0.4283 0.4283 5,400 +0.06(+16.70%)
Jul 01, 2022 0.3670 0.3670 0.3670 0.3670 7,500 +0.00(+0.03%)
Jun 30, 2022 0.3688 0.3688 0.3669 0.3669 4,000 +0.01(+1.94%)
Jun 28, 2022 0.3599 0 +0.01(+2.83%)
Jun 24, 2022 0.3500 0 +0.00(+0.00%)
Jun 23, 2022 0.3438 0.3500 0.3163 0.3500 55,000 +0.01(+2.94%)
Jun 22, 2022 0.3400 0.3400 0.3400 0.3400 12,507 -0.02(-6.34%)
Jun 21, 2022 0.3150 0.3630 0.3150 0.3630 27,100 +0.05(+16.68%)
Jun 17, 2022 0.3300 0.3600 0.3000 0.3111 25,018 -0.04(-11.11%)
Jun 16, 2022 0.3352 0.3500 0.3000 0.3500 16,950 -0.01(-2.78%)
Jun 15, 2022 0.3678 0.3678 0.3600 0.3600 11,364 -0.01(-1.85%)
Jun 14, 2022 0.3777 0.3800 0.3668 0.3668 4,280 +0.00(+0.44%)
Jun 13, 2022 0.3673 0.3737 0.3652 0.3652 10,366 -0.04(-10.93%)
Jun 10, 2022 0.3900 0.4100 0.3900 0.4100 7,565 +0.02(+5.97%)
Jun 09, 2022 0.4100 0.4100 0.3869 0.3869 20,862 +0.01(+3.78%)
Jun 08, 2022 0.3922 0.3922 0.3728 0.3728 8,352 -0.02(-6.10%)
Jun 07, 2022 0.4024 0.4100 0.3959 0.3970 10,200 -0.01(-3.17%)
Jun 06, 2022 0.4095 0.4100 0.4095 0.4100 3,524 -0.00(-0.24%)
Jun 03, 2022 0.4095 0.4110 0.4095 0.4110 2,511 +0.00(+0.37%)
Jun 02, 2022 0.4100 0.4110 0.4095 0.4095 12,500 -0.00(-1.11%)
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.