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 (%)
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%)
Jun 01, 2022 0.3950 0.4141 0.3950 0.4141 10,250 +0.02(+4.81%)
May 31, 2022 0.4200 0.4200 0.3951 0.3951 6,000 -0.00(-0.73%)
May 27, 2022 0.3987 0.3987 0.3980 0.3980 11,502 +0.00(+1.02%)
May 26, 2022 0.3900 0.3940 0.3900 0.3940 4,002 +0.00(+1.03%)
May 25, 2022 0.3930 0.4000 0.3775 0.3900 60,250 -0.06(-13.33%)
May 24, 2022 0.4100 0.4500 0.3800 0.4500 10,850 +0.05(+12.36%)
May 20, 2022 0.4005 0 +0.01(+3.54%)
May 19, 2022 0.3870 0.3870 0.3868 0.3868 3,300 -0.01(-3.30%)
May 18, 2022 0.4085 0.4085 0.4000 0.4000 10,600 +0.00(+0.00%)
May 17, 2022 0.4000 0.4000 0.3996 0.4000 1,610 +0.00(+0.00%)
May 16, 2022 0.4000 0.4010 0.3982 0.4000 46,720 -0.00(-1.19%)
May 13, 2022 0.3916 0.4048 0.3916 0.4048 14,460 -0.07(-13.87%)
May 12, 2022 0.3952 0.4700 0.3952 0.4700 35,490 +0.07(+17.50%)
May 11, 2022 0.4200 0.4200 0.3989 0.4000 22,610 -0.02(-4.42%)
May 10, 2022 0.4029 0.5000 0.4000 0.4185 7,357 +0.00(+1.09%)
May 09, 2022 0.4800 0.4800 0.4100 0.4140 48,100 -0.04(-8.63%)
May 06, 2022 0.4400 0.4554 0.4300 0.4531 68,285 -0.05(-9.36%)
May 05, 2022 0.4910 0.4999 0.4772 0.4999 28,910 +0.00(+0.00%)
May 04, 2022 0.4999 0.4999 0.4111 0.4999 85,817 +0.05(+9.92%)
May 03, 2022 0.4999 0.4999 0.4400 0.4548 3,297 +0.00(+0.33%)
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.