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, 2023 0.3050 0.3050 0.2900 0.3050 29,900 +0.00(+0.00%)
May 30, 2023 0.3050 0.3050 0.2950 0.3050 83,508 +0.00(+0.00%)
May 29, 2023 0.3150 0.3150 0.3000 0.3050 32,502 -0.01(-3.17%)
May 26, 2023 0.3200 0.3200 0.3100 0.3150 5,071 -0.01(-1.56%)
May 25, 2023 0.3150 0.3200 0.3100 0.3200 31,800 -0.01(-1.54%)
May 24, 2023 0.3250 0.3250 0.3150 0.3250 43,400 +0.00(+0.00%)
May 23, 2023 0.3150 0.3250 0.3150 0.3250 142,812 -0.01(-2.99%)
May 19, 2023 0.3350 0 -0.01(-1.47%)
May 18, 2023 0.3400 0.3400 0.3250 0.3400 16,559 +0.00(+0.00%)
May 17, 2023 0.3350 0.3400 0.3300 0.3400 223,835 +0.01(+3.03%)
May 16, 2023 0.3500 0.3500 0.3300 0.3300 443,604 -0.01(-4.35%)
May 15, 2023 0.3500 0.3500 0.3300 0.3450 91,400 +0.00(+0.00%)
May 12, 2023 0.3450 0.3450 0.3400 0.3450 121,059 +0.00(+0.00%)
May 11, 2023 0.3450 0.3450 0.3350 0.3450 396,000 +0.00(+0.00%)
May 10, 2023 0.3400 0.3450 0.3400 0.3450 582,971 -0.01(-1.43%)
May 09, 2023 0.3400 0.3500 0.3400 0.3500 457,300 +0.01(+2.94%)
May 08, 2023 0.3350 0.3400 0.3350 0.3400 154,189 +0.01(+1.49%)
May 05, 2023 0.3300 0.3350 0.3250 0.3350 394,501 +0.00(+0.00%)
May 04, 2023 0.3350 0.3350 0.3300 0.3350 117,500 +0.00(+0.00%)
May 03, 2023 0.3250 0.3350 0.3200 0.3350 135,550 +0.01(+3.08%)
May 02, 2023 0.3150 0.3250 0.3050 0.3250 204,950 +0.01(+1.56%)
May 01, 2023 0.3300 0.3300 0.3150 0.3200 9,000 -0.01(-3.03%)
Apr 28, 2023 0.3300 0.3300 0.3200 0.3300 56,475 +0.00(+0.00%)
Apr 27, 2023 0.3350 0.3350 0.3250 0.3300 105,830 +0.00(+0.00%)
Apr 26, 2023 0.3350 0.3350 0.3250 0.3300 37,676 +0.00(+0.00%)
Apr 25, 2023 0.3300 0.3350 0.3250 0.3300 8,810 -0.01(-1.49%)
Apr 24, 2023 0.3350 0.3350 0.3250 0.3350 71,976 +0.00(+0.00%)
Apr 21, 2023 0.3350 0.3350 0.3250 0.3350 330,615 +0.00(+0.00%)
Apr 20, 2023 0.3450 0.3450 0.3300 0.3350 63,847 -0.01(-1.47%)
Apr 19, 2023 0.3450 0.3450 0.3300 0.3400 16,000 +0.00(+0.00%)
Apr 18, 2023 0.3450 0.3450 0.3300 0.3400 483,146 -0.00(-1.45%)
Apr 17, 2023 0.3450 0.3450 0.3400 0.3450 122,733 +0.01(+4.55%)
Apr 14, 2023 0.3300 0.3300 0.3300 0.3300 3,500 -0.01(-2.94%)
Apr 13, 2023 0.3400 0.3400 0.3300 0.3400 12,800 +0.00(+0.00%)
Apr 12, 2023 0.3400 0.3400 0.3250 0.3400 461,650 +0.00(+0.00%)
Apr 11, 2023 0.3400 0.3400 0.3300 0.3400 12,632 -0.00(-1.45%)
Apr 10, 2023 0.3450 0.3450 0.3450 0.3450 4,000 +0.00(+1.47%)
Apr 06, 2023 0.3400 0 +0.00(+0.00%)
Apr 05, 2023 0.3500 0.3500 0.3300 0.3400 60,201 -0.00(-1.45%)
Apr 04, 2023 0.3500 0.3500 0.3400 0.3450 5,501 +0.00(+1.47%)
Apr 03, 2023 0.3550 0.3550 0.3350 0.3400 154,749 -0.00(-1.45%)
Mar 31, 2023 0.3500 0.3600 0.3350 0.3450 121,267 -0.01(-1.43%)
Mar 30, 2023 0.3550 0.3600 0.3450 0.3500 21,500 -0.01(-1.41%)
Mar 29, 2023 0.3650 0.3700 0.3500 0.3550 55,028 -0.01(-2.74%)
Mar 28, 2023 0.3700 0.3700 0.3550 0.3650 55,257 +0.01(+2.82%)
Mar 27, 2023 0.3500 0.3550 0.3500 0.3550 195,524 -0.01(-1.39%)
Mar 24, 2023 0.3600 0.3700 0.3600 0.3600 194,671 +0.01(+2.86%)
Mar 23, 2023 0.3650 0.3650 0.3500 0.3500 115,580 -0.02(-5.41%)
Mar 22, 2023 0.3550 0.3700 0.3550 0.3700 364,058 +0.01(+1.37%)
Mar 21, 2023 0.3600 0.3700 0.3550 0.3650 339,658 +0.00(+0.00%)
Mar 20, 2023 0.3600 0.3650 0.3450 0.3650 221,345 +0.00(+0.00%)
Mar 17, 2023 0.3600 0.3650 0.3550 0.3650 90,983 +0.02(+4.29%)
Mar 16, 2023 0.3650 0.3650 0.3200 0.3500 46,814 +0.01(+2.94%)
Mar 15, 2023 0.3650 0.3650 0.3350 0.3400 148,486 -0.03(-8.11%)
Mar 14, 2023 0.4000 0.4000 0.3700 0.3700 40,696 -0.03(-7.50%)
Mar 13, 2023 0.4000 0.4000 0.3900 0.4000 151,121 -0.03(-6.98%)
Mar 10, 2023 0.4000 0.4400 0.3900 0.4300 1,038,623 +0.03(+7.50%)
Mar 09, 2023 0.3750 0.4100 0.3750 0.4000 1,644,495 +0.03(+6.67%)
Mar 08, 2023 0.4000 0.4050 0.3700 0.3750 98,758 -0.04(-9.64%)
Mar 07, 2023 0.3750 0.4150 0.3700 0.4150 1,291,279 +0.05(+13.70%)
Mar 06, 2023 0.3550 0.3750 0.3550 0.3650 491,093 +0.01(+1.39%)
Mar 03, 2023 0.3650 0.3800 0.3600 0.3600 1,328,762 -0.01(-2.70%)
Mar 02, 2023 0.3500 0.3700 0.3400 0.3700 1,511,100 +0.01(+2.78%)
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.