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 )

0.2450 +0.0050 (+2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2022 0.5100 0.5300 0.5100 0.5300 58,832 +0.01(+1.92%)
May 30, 2022 0.5100 0.5300 0.4750 0.5200 91,220 +0.01(+1.96%)
May 27, 2022 0.5100 0.5200 0.5000 0.5100 117,743 +0.01(+2.00%)
May 26, 2022 0.5200 0.5200 0.4800 0.5000 77,902 +0.01(+1.01%)
May 25, 2022 0.5200 0.5200 0.4800 0.4950 88,356 -0.01(-1.00%)
May 24, 2022 0.5200 0.5200 0.4850 0.5000 52,148 -0.01(-1.96%)
May 20, 2022 0.5100 0 +0.00(+0.00%)
May 19, 2022 0.5000 0.5100 0.5000 0.5100 29,944 +0.00(+0.00%)
May 18, 2022 0.5300 0.5300 0.5000 0.5100 53,400 -0.02(-3.77%)
May 17, 2022 0.5100 0.5300 0.5100 0.5300 26,627 +0.01(+1.92%)
May 16, 2022 0.5300 0.5300 0.5100 0.5200 58,102 +0.00(+0.00%)
May 13, 2022 0.5000 0.5200 0.4950 0.5200 215,532 +0.03(+5.05%)
May 12, 2022 0.5400 0.5400 0.4900 0.4950 58,304 -0.05(-8.33%)
May 11, 2022 0.5300 0.5400 0.5200 0.5400 56,579 -0.01(-1.82%)
May 10, 2022 0.5700 0.5700 0.4850 0.5500 276,832 +0.00(+0.00%)
May 09, 2022 0.5700 0.5900 0.5300 0.5500 187,478 -0.03(-5.17%)
May 06, 2022 0.5900 0.5900 0.5600 0.5800 44,713 -0.03(-4.92%)
May 05, 2022 0.6200 0.6200 0.5900 0.6100 94,520 +0.01(+1.67%)
May 04, 2022 0.5800 0.6000 0.5700 0.6000 225,948 +0.02(+3.45%)
May 03, 2022 0.6100 0.6100 0.5800 0.5800 81,096 -0.01(-1.69%)
May 02, 2022 0.6000 0.6000 0.5600 0.5900 107,363 -0.01(-1.67%)
Apr 29, 2022 0.6100 0.6100 0.5800 0.6000 121,892 -0.01(-1.64%)
Apr 28, 2022 0.6200 0.6200 0.6100 0.6100 70,271 +0.01(+1.67%)
Apr 27, 2022 0.5900 0.6000 0.5800 0.6000 125,297 +0.01(+1.69%)
Apr 26, 2022 0.5900 0.6100 0.5800 0.5900 562,666 +0.02(+3.51%)
Apr 25, 2022 0.5600 0.5700 0.5300 0.5700 293,446 +0.00(+0.00%)
Apr 22, 2022 0.5900 0.5900 0.5600 0.5700 403,376 -0.01(-1.72%)
Apr 21, 2022 0.6700 0.6800 0.5700 0.5800 654,880 -0.07(-10.77%)
Apr 20, 2022 0.6500 0.6600 0.6400 0.6500 230,788 +0.02(+3.17%)
Apr 19, 2022 0.6500 0.6500 0.6200 0.6300 293,887 +0.00(+0.00%)
Apr 18, 2022 0.6100 0.6600 0.6100 0.6300 477,692 +0.05(+8.62%)
Apr 14, 2022 0.5800 0 +0.01(+1.75%)
Apr 13, 2022 0.5400 0.5700 0.5400 0.5700 72,589 +0.02(+3.64%)
Apr 12, 2022 0.5400 0.5700 0.5400 0.5500 219,302 +0.01(+1.85%)
Apr 11, 2022 0.5200 0.5500 0.5200 0.5400 78,018 +0.01(+1.89%)
Apr 08, 2022 0.5200 0.5700 0.5100 0.5300 186,134 +0.01(+1.92%)
Apr 07, 2022 0.5500 0.5500 0.5100 0.5200 106,668 -0.01(-1.89%)
Apr 06, 2022 0.5100 0.5500 0.5000 0.5300 629,191 -0.05(-8.62%)
Apr 04, 2022 0.5800 382 -0.03(-4.92%)
Apr 01, 2022 0.6300 0.6300 0.5300 0.6100 237,519 -0.01(-1.61%)
Mar 31, 2022 0.6200 0.6300 0.6000 0.6200 21,578 +0.02(+3.33%)
Mar 30, 2022 0.6500 0.6500 0.6000 0.6000 28,844 -0.02(-3.23%)
Mar 29, 2022 0.6300 0.6400 0.6000 0.6200 191,401 -0.01(-1.59%)
Mar 28, 2022 0.6500 0.6500 0.6300 0.6300 75,629 -0.01(-1.56%)
Mar 25, 2022 0.6600 0.6800 0.6300 0.6400 327,890 +0.01(+1.59%)
Mar 24, 2022 0.6200 0.6800 0.6100 0.6300 467,469 +0.03(+5.00%)
Mar 23, 2022 0.5900 0.6100 0.5900 0.6000 202,103 +0.00(+0.00%)
Mar 22, 2022 0.6100 0.6100 0.5700 0.6000 327,083 +0.02(+3.45%)
Mar 21, 2022 0.5800 0.5900 0.5700 0.5800 123,868 +0.03(+5.45%)
Mar 18, 2022 0.5500 0.5500 0.5100 0.5500 429,352 +0.00(+0.00%)
Mar 17, 2022 0.5700 0.5700 0.5400 0.5500 22,033 +0.00(+0.00%)
Mar 16, 2022 0.5300 0.5600 0.5200 0.5500 305,186 +0.04(+7.84%)
Mar 15, 2022 0.4850 0.5300 0.4850 0.5100 946,607 +0.02(+3.03%)
Mar 14, 2022 0.5000 0.5200 0.4850 0.4950 234,621 -0.03(-4.81%)
Mar 11, 2022 0.5100 0.5200 0.4850 0.5200 80,485 +0.03(+6.12%)
Mar 10, 2022 0.4850 0.4900 0.4800 0.4900 98,820 +0.00(+0.00%)
Mar 09, 2022 0.4700 0.4900 0.4700 0.4900 142,002 +0.02(+4.26%)
Mar 08, 2022 0.4950 0.5200 0.4500 0.4700 311,926 -0.02(-4.08%)
Mar 07, 2022 0.5000 0.5200 0.4900 0.4900 530,931 -0.04(-7.55%)
Mar 04, 2022 0.5500 0.5500 0.5000 0.5300 530,703 -0.06(-10.17%)
Mar 03, 2022 0.6000 0.6000 0.5700 0.5900 148,679 -0.01(-1.67%)
Mar 02, 2022 0.5900 0.6000 0.5600 0.6000 154,118 +0.02(+3.45%)
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.