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 )

0.1826 +0.0035 (+1.95%)
Streaming Delayed Price Updated: 3:08 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 17, 2024 0.1826 0.1826 0.1826 0.1826 2,000 +0.00(+1.95%)
May 16, 2024 0.1782 0.1791 0.1782 0.1791 11,402 +0.00(+2.69%)
May 15, 2024 0.1744 0.1744 0.1744 0.1744 250 +0.00(+2.59%)
May 14, 2024 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.86%)
May 13, 2024 0.1760 0.1800 0.1710 0.1750 116,402 -0.02(-9.61%)
May 10, 2024 0.1936 0.1936 0.1936 0.1936 31,500 +0.01(+5.79%)
May 09, 2024 0.1850 0.1875 0.1830 0.1830 51,300 +0.00(+0.49%)
May 08, 2024 0.1800 0.1821 0.1800 0.1821 56,900 +0.01(+8.91%)
May 07, 2024 0.1716 0.1791 0.1640 0.1672 36,300 -0.01(-7.11%)
May 06, 2024 0.1809 0.1828 0.1721 0.1800 149,000 +0.02(+15.24%)
May 03, 2024 0.1562 0.1562 0.1562 0.1562 56,000 +0.00(+2.36%)
May 02, 2024 0.1557 0.1600 0.1430 0.1526 30,102 -0.01(-4.62%)
May 01, 2024 0.1500 0.1689 0.1451 0.1600 134,650 +0.01(+6.67%)
Apr 30, 2024 0.1400 0.1500 0.1400 0.1500 23,996 +0.03(+25.00%)
Apr 29, 2024 0.1500 0.1500 0.1200 0.1200 185,000 -0.01(-4.00%)
Apr 25, 2024 0.1250 0 -0.01(-3.85%)
Apr 24, 2024 0.1200 0.1300 0.1200 0.1300 420,021 +0.03(+28.59%)
Apr 23, 2024 0.1011 0.1011 0.1011 0.1011 8,100 +0.00(+1.10%)
Apr 18, 2024 0.1000 0 -0.00(-2.91%)
Apr 17, 2024 0.1020 0.1030 0.1000 0.1030 14,512 +0.00(+3.00%)
Apr 16, 2024 0.1000 0.1000 0.1000 0.1000 16,500 -0.01(-9.09%)
Apr 12, 2024 0.1100 20,000 +0.00(+2.33%)
Apr 11, 2024 0.1075 0.1075 0.1075 0.1075 10,500 -0.01(-9.66%)
Apr 09, 2024 0.1190 10,000 -0.00(-0.83%)
Apr 08, 2024 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+0.00%)
Apr 05, 2024 0.1160 0.1200 0.1160 0.1200 15,900 +0.00(+4.35%)
Apr 04, 2024 0.1150 0.1150 0.1150 0.1150 11,650 +0.00(+0.00%)
Apr 03, 2024 0.1150 0.1150 0.1150 0.1150 11,450 +0.00(+2.22%)
Apr 02, 2024 0.1125 0.1125 0.1125 0.1125 7,050 +0.00(+2.27%)
Apr 01, 2024 0.1200 0.1200 0.1100 0.1100 25,875 -0.00(-2.22%)
Mar 28, 2024 0.1150 0.1150 0.0581 0.1125 33,500 -0.01(-6.25%)
Mar 27, 2024 0.1155 0.1260 0.1150 0.1200 76,000 +0.00(+0.00%)
Mar 26, 2024 0.1200 0.1200 0.1155 0.1200 329,396 +0.00(+3.90%)
Mar 25, 2024 0.1230 0.1300 0.1155 0.1155 27,924 -0.01(-6.10%)
Mar 22, 2024 0.1260 0.1260 0.1170 0.1230 13,400 -0.00(-3.23%)
Mar 21, 2024 0.1255 0.1271 0.1255 0.1271 5,265 +0.00(+1.27%)
Mar 18, 2024 0.1255 12,000 -0.00(-0.24%)
Mar 15, 2024 0.1350 0.1350 0.1258 0.1258 22,899 -0.00(-3.23%)
Mar 14, 2024 0.1200 0.1350 0.1200 0.1300 18,500 +0.01(+6.04%)
Mar 12, 2024 0.1226 0 -0.00(-3.77%)
Mar 08, 2024 0.1274 5,000 -0.01(-5.63%)
Mar 06, 2024 0.1350 5 +0.01(+10.20%)
Mar 04, 2024 0.1225 0 +0.00(+0.16%)
Feb 27, 2024 0.1223 0 +0.01(+11.18%)
Feb 05, 2024 0.1100 0 -0.03(-21.43%)
Jan 30, 2024 0.1400 2,048 +0.01(+4.48%)
Jan 24, 2024 0.1340 0 -0.01(-4.29%)
Jan 23, 2024 0.1400 0.1400 0.1400 0.1400 200 +0.03(+27.27%)
Jan 22, 2024 0.1100 0.1100 0.1100 0.1100 13,300 -0.04(-26.57%)
Jan 16, 2024 0.1498 30 +0.00(+2.67%)
Jan 11, 2024 0.1459 0 +0.01(+8.88%)
Jan 10, 2024 0.1340 0.1340 0.1340 0.1340 39,505 -0.02(-10.67%)
Jan 09, 2024 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.99%)
Jan 05, 2024 0.1389 0 +0.05(+54.33%)
Dec 29, 2023 0.0900 1,075 -0.02(-19.64%)
Dec 28, 2023 0.1120 0.1200 0.1120 0.1120 20,000 +0.00(+0.90%)
Dec 27, 2023 0.1110 0.1110 0.1110 0.1110 2,740 +0.00(+0.91%)
Dec 20, 2023 0.1100 0 -0.01(-7.33%)
Dec 19, 2023 0.1187 0.1187 0.1187 0.1187 945 +0.00(+0.59%)
Dec 18, 2023 0.1180 0.1180 0.1180 0.1180 9,750 -0.01(-9.23%)
Dec 15, 2023 0.1300 0.1300 0.1150 0.1300 32,379 +0.00(+0.00%)
Dec 14, 2023 0.1300 0.1300 0.1300 0.1300 9,024 +0.01(+5.78%)
Dec 13, 2023 0.1229 0.1229 0.1229 0.1229 1,024 -0.02(-12.21%)
Dec 12, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.03(+24.00%)
Dec 11, 2023 0.0900 0.1129 0.0900 0.1129 109,624 -0.00(-1.83%)
Dec 08, 2023 0.1150 0.1150 0.1150 0.1150 87,324 -0.00(-1.79%)
Dec 06, 2023 0.1171 0 -0.01(-6.32%)
Nov 30, 2023 0.1250 9,000 +0.02(+22.55%)
Nov 27, 2023 0.1020 0 -0.03(-21.54%)
Nov 24, 2023 0.1300 0.1300 0.1300 0.1300 20,500 +0.01(+6.12%)
Nov 21, 2023 0.1225 0 +0.01(+6.52%)
Nov 17, 2023 0.1150 1,000 -0.01(-6.12%)
Nov 10, 2023 0.1225 0 -0.02(-12.50%)
Nov 09, 2023 0.1400 0.1400 0.1400 0.1400 1,050 -0.01(-6.67%)
Nov 08, 2023 0.1464 0.1500 0.1464 0.1500 18,030 -0.00(-0.27%)
Nov 07, 2023 0.1504 0.1504 0.1504 0.1504 1,000 +0.01(+9.22%)
Nov 03, 2023 0.1377 0 -0.00(-1.64%)
Oct 30, 2023 0.1400 498,500 -0.01(-6.67%)
Oct 27, 2023 0.1500 0.1500 0.1420 0.1500 7,002 +0.02(+15.38%)
Oct 24, 2023 0.1300 0 +0.00(+0.00%)
Oct 23, 2023 0.1300 0.1300 0.1300 0.1300 12,500 +0.01(+4.00%)
Oct 20, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Oct 19, 2023 0.1380 0.1380 0.1250 0.1250 16,425 -0.01(-7.41%)
Oct 16, 2023 0.1350 10,000 +0.03(+31.07%)
Oct 13, 2023 0.1020 0.1158 0.1020 0.1030 16,300 -0.04(-26.43%)
Oct 09, 2023 0.1400 27,515 +0.01(+5.66%)
Oct 04, 2023 0.1325 17,000 -0.02(-11.67%)
Sep 29, 2023 0.1500 3,303 +0.00(+0.00%)
Sep 28, 2023 0.1400 0.1500 0.1400 0.1500 36,742 +0.00(+0.00%)
Sep 27, 2023 0.1400 0.1500 0.1400 0.1500 54,803 -0.01(-6.25%)
Sep 26, 2023 0.1600 0.1600 0.1567 0.1600 3,200 +0.00(+0.00%)
Sep 25, 2023 0.1600 0.1600 0.1600 0.1600 29,200 -0.02(-11.11%)
Sep 22, 2023 0.1800 0.1800 0.1800 0.1800 400 +0.00(+0.00%)
Sep 18, 2023 0.1800 0 +0.00(+0.00%)
Sep 14, 2023 0.1800 0 -0.01(-2.70%)
Sep 13, 2023 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+2.78%)
Sep 12, 2023 0.1770 0.1800 0.1770 0.1800 30,015 +0.02(+10.77%)
Sep 11, 2023 0.1770 0.1770 0.1625 0.1625 7,200 +0.00(+1.56%)
Sep 05, 2023 0.1600 0 -0.05(-23.81%)
Sep 01, 2023 0.2100 0.2100 0.2005 0.2100 2,650 +0.00(+0.00%)
Aug 31, 2023 0.2100 0.2100 0.2100 0.2100 1,900 -0.01(-4.55%)
Aug 30, 2023 0.2100 0.2200 0.2100 0.2200 8,000 +0.00(+0.00%)
Aug 28, 2023 0.2200 0 +0.00(+0.00%)
Aug 25, 2023 0.2100 0.2200 0.2100 0.2200 18,903 +0.01(+4.76%)
Aug 24, 2023 0.2100 0.2100 0.2100 0.2100 3,554 -0.03(-13.97%)
Aug 23, 2023 0.2441 0.2441 0.2441 0.2441 5,150 -0.01(-2.36%)
Aug 22, 2023 0.2500 0.2537 0.2500 0.2500 159,007 +0.00(+0.00%)
Aug 18, 2023 0.2500 0 -0.03(-10.71%)
Aug 17, 2023 0.2500 0.3000 0.2500 0.2800 25,515 +0.04(+16.67%)
Aug 14, 2023 0.2400 0 +0.02(+9.09%)
Aug 11, 2023 0.2300 0.2300 0.2200 0.2200 9,025 -0.01(-4.35%)
Aug 10, 2023 0.2250 0.2300 0.2250 0.2300 20,000 +0.03(+12.86%)
Aug 09, 2023 0.2038 0.2038 0.2038 0.2038 1,100 +0.02(+10.58%)
Aug 08, 2023 0.1843 0.1843 0.1843 0.1843 13,125 +0.02(+15.19%)
Jul 26, 2023 0.1600 0 +0.00(+0.00%)
Jul 24, 2023 0.1600 6,600 -0.02(-11.11%)
Jul 21, 2023 0.1800 0.2000 0.1800 0.1800 45,403 +0.01(+9.09%)
Jul 20, 2023 0.1650 0.1650 0.1650 0.1650 49,000 +0.01(+6.45%)
Jul 19, 2023 0.1650 0.1650 0.1550 0.1550 16,500 -0.03(-16.22%)
Jul 13, 2023 0.1850 5,000 +0.02(+12.12%)
Jul 12, 2023 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-3.51%)
Jul 10, 2023 0.1710 0 -0.01(-5.00%)
Jul 07, 2023 0.1800 0.1800 0.1800 0.1800 1,055 +0.00(+0.00%)
Jul 05, 2023 0.1800 200 -0.01(-2.70%)
Jul 03, 2023 0.1850 0.1850 0.1600 0.1850 7,000 +0.02(+12.12%)
Jun 30, 2023 0.1700 0.1700 0.1650 0.1650 50,855 -0.02(-10.81%)
Jun 29, 2023 0.1936 0.1936 0.1850 0.1850 830 -0.01(-6.33%)
Jun 28, 2023 0.1975 0.1975 0.1975 0.1975 500 -0.00(-1.25%)
Jun 27, 2023 0.1700 0.2000 0.1700 0.2000 30,200 -0.00(-2.44%)
Jun 26, 2023 0.2000 0.2050 0.2000 0.2050 37,500 -0.01(-2.38%)
Jun 22, 2023 0.2100 0 +0.01(+5.00%)
Jun 20, 2023 0.2000 0 -0.02(-9.09%)
Jun 16, 2023 0.2287 0.2287 0.2200 0.2200 850 +0.00(+0.00%)
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.