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 )

0.2600 +0.0100 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2021 0.4650 0.4750 0.4500 0.4550 52,875 -0.01(-1.09%)
Aug 30, 2021 0.4500 0.4800 0.4500 0.4600 58,440 +0.02(+3.37%)
Aug 27, 2021 0.4450 0.4500 0.4450 0.4450 14,019 +0.01(+2.30%)
Aug 26, 2021 0.4400 0.4400 0.4300 0.4350 13,300 -0.01(-1.14%)
Aug 25, 2021 0.4400 0.4400 0.4250 0.4400 8,693 +0.01(+1.15%)
Aug 24, 2021 0.4350 0.4400 0.4200 0.4350 8,058 +0.00(+0.00%)
Aug 23, 2021 0.4250 0.4400 0.4200 0.4350 44,379 +0.01(+2.35%)
Aug 20, 2021 0.4100 0.4300 0.4050 0.4250 133,260 +0.00(+0.00%)
Aug 19, 2021 0.5000 0.5100 0.4000 0.4250 2,334,832 -0.09(-16.67%)
Aug 18, 2021 0.5200 0.5200 0.5000 0.5100 3,600 -0.01(-1.92%)
Aug 17, 2021 0.5000 0.5200 0.5000 0.5200 7,999 -0.01(-1.89%)
Aug 16, 2021 0.5300 0.5300 0.5000 0.5300 9,766 +0.00(+0.00%)
Aug 13, 2021 0.5300 0.5300 0.5000 0.5300 66,894 +0.00(+0.00%)
Aug 12, 2021 0.5200 0.5300 0.5200 0.5300 32,414 +0.01(+1.92%)
Aug 11, 2021 0.5300 0.5300 0.5100 0.5200 20,607 -0.02(-3.70%)
Aug 10, 2021 0.5000 0.5500 0.5000 0.5400 160,499 +0.05(+9.09%)
Aug 09, 2021 0.5300 0.5300 0.4900 0.4950 1,972 +0.01(+1.02%)
Aug 06, 2021 0.5200 0.5200 0.4700 0.4900 120,709 -0.02(-3.92%)
Aug 05, 2021 0.5100 0.5200 0.4800 0.5100 130,988 -0.03(-5.56%)
Aug 04, 2021 0.4600 0.5600 0.4300 0.5400 210,559 +0.08(+17.39%)
Aug 03, 2021 0.4400 0.4600 0.4400 0.4600 6,904 +0.03(+6.98%)
Jul 30, 2021 0.4300 0.4300 0.4300 0 +0.02(+3.61%)
Jul 29, 2021 0.4350 0.4350 0.4150 0.4150 1,300 -0.01(-2.35%)
Jul 28, 2021 0.4350 0.4350 0.4150 0.4250 8,000 -0.01(-1.16%)
Jul 27, 2021 0.4350 0.4350 0.4100 0.4300 58,027 +0.00(+0.00%)
Jul 26, 2021 0.4350 0.4400 0.4100 0.4300 38,122 -0.01(-2.27%)
Jul 23, 2021 0.4350 0.4400 0.4150 0.4400 10,803 +0.01(+2.33%)
Jul 22, 2021 0.4500 0.4500 0.4100 0.4300 50,317 -0.02(-4.44%)
Jul 21, 2021 0.4450 0.4500 0.4200 0.4500 85,463 +0.02(+4.65%)
Jul 20, 2021 0.4650 0.4650 0.4150 0.4300 62,039 -0.01(-2.27%)
Jul 19, 2021 0.4350 0.4650 0.4150 0.4400 66,344 -0.01(-2.22%)
Jul 16, 2021 0.4500 0.4550 0.4350 0.4500 17,942 -0.01(-2.17%)
Jul 15, 2021 0.4800 0.4800 0.4550 0.4600 72,407 -0.02(-5.15%)
Jul 14, 2021 0.4900 0.5000 0.4700 0.4850 25,527 +0.01(+1.04%)
Jul 13, 2021 0.4750 0.4800 0.4600 0.4800 220,024 +0.03(+6.67%)
Jul 12, 2021 0.4600 0.4600 0.4350 0.4500 28,106 +0.00(+0.00%)
Jul 09, 2021 0.4450 0.4500 0.4450 0.4500 44,000 +0.02(+4.65%)
Jul 08, 2021 0.4500 0.4700 0.4300 0.4300 113,008 -0.04(-8.51%)
Jul 07, 2021 0.4600 0.4800 0.4600 0.4700 78,392 -0.01(-1.05%)
Jul 06, 2021 0.4450 0.4750 0.4450 0.4750 57,628 +0.03(+7.95%)
Jul 05, 2021 0.4650 0.4650 0.4200 0.4400 321,030 -0.12(-21.43%)
Jul 02, 2021 0.5100 0.6100 0.5100 0.5600 146,908 +0.05(+9.80%)
Jun 30, 2021 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Jun 29, 2021 0.4850 0.4900 0.4700 0.4800 224,348 +0.00(+0.00%)
Jun 28, 2021 0.4300 0.4950 0.4300 0.4800 429,583 +0.07(+17.07%)
Jun 25, 2021 0.4000 0.4100 0.4000 0.4100 52,886 +0.00(+0.00%)
Jun 24, 2021 0.4100 0.4400 0.4050 0.4100 88,284 +0.00(+0.00%)
Jun 23, 2021 0.4050 0.4100 0.3950 0.4100 20,446 +0.00(+1.23%)
Jun 22, 2021 0.4000 0.4050 0.4000 0.4050 3,138 +0.00(+0.00%)
Jun 21, 2021 0.4050 0.4050 0.3900 0.4050 11,880 -0.00(-1.22%)
Jun 18, 2021 0.4000 0.4100 0.3950 0.4100 11,064 +0.00(+0.00%)
Jun 17, 2021 0.4000 0.4100 0.3900 0.4100 62,439 -0.02(-4.65%)
Jun 16, 2021 0.4400 0.4400 0.4250 0.4300 7,123 -0.02(-3.37%)
Jun 15, 2021 0.4400 0.4450 0.4300 0.4450 11,054 +0.01(+1.14%)
Jun 14, 2021 0.4450 0.4450 0.4350 0.4400 4,700 -0.01(-1.12%)
Jun 11, 2021 0.4450 0.4450 0.4400 0.4450 12,128 -0.01(-1.11%)
Jun 10, 2021 0.4450 0.4500 0.4150 0.4500 26,849 +0.00(+0.00%)
Jun 09, 2021 0.4250 0.4500 0.4250 0.4500 73,264 +0.04(+8.43%)
Jun 08, 2021 0.4300 0.4300 0.4100 0.4150 23,699 +0.00(+0.00%)
Jun 07, 2021 0.3950 0.4200 0.3900 0.4150 159,289 +0.03(+9.21%)
Jun 04, 2021 0.3750 0.3800 0.3750 0.3800 4,068 +0.00(+0.00%)
Jun 03, 2021 0.3750 0.3800 0.3750 0.3800 21,182 +0.01(+1.33%)
Jun 02, 2021 0.3800 0.3800 0.3700 0.3750 33,602 -0.01(-1.32%)
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.