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, 2017 0.3000 0.3100 0.3000 0.3100 104,955 +0.00(+0.00%)
May 30, 2017 0.3000 0.3100 0.2950 0.3100 106,594 +0.01(+1.64%)
May 26, 2017 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
May 25, 2017 0.3000 0.3050 0.3000 0.3050 79,094 +0.00(+0.00%)
May 24, 2017 0.3350 0.3350 0.3000 0.3050 14,000 +0.01(+1.67%)
May 23, 2017 0.3100 0.3350 0.3000 0.3000 3,000 +0.00(+0.00%)
May 19, 2017 0.3000 0.3000 0.3000 0.3000 11,500 -0.01(-3.23%)
May 18, 2017 0.3150 0.3250 0.3000 0.3100 165,340 -0.02(-6.06%)
May 16, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
May 15, 2017 0.3100 0.3250 0.3050 0.3200 17,000 -0.01(-3.03%)
May 12, 2017 0.3100 0.3300 0.3100 0.3300 3,500 +0.01(+3.13%)
May 11, 2017 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
May 10, 2017 0.3150 0.3300 0.3100 0.3200 72,800 -0.01(-3.03%)
May 09, 2017 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+1.54%)
May 08, 2017 0.3250 0.3250 0.3250 0.3250 1,000 +0.01(+3.17%)
May 05, 2017 0.3400 0.3400 0.3150 0.3150 34,101 -0.03(-7.35%)
May 04, 2017 0.3250 0.3400 0.3250 0.3400 5,000 -0.01(-2.86%)
May 02, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 01, 2017 0.3250 0.3550 0.3250 0.3450 16,100 +0.01(+4.55%)
Apr 28, 2017 0.3000 0.3300 0.3000 0.3300 411,046 +0.05(+17.86%)
Apr 27, 2017 0.3200 0.3200 0.2800 0.2800 341,000 -0.02(-6.67%)
Apr 26, 2017 0.3200 0.3200 0.3000 0.3000 2,000 +0.00(+0.00%)
Apr 25, 2017 0.2950 0.3100 0.2850 0.3000 77,500 -0.01(-3.23%)
Apr 24, 2017 0.3000 0.3200 0.3000 0.3100 5,900 -0.01(-3.13%)
Apr 21, 2017 0.3200 0.3200 0.3000 0.3200 11,500 +0.01(+1.59%)
Apr 20, 2017 0.3200 0.3200 0.2800 0.3150 108,141 -0.02(-5.97%)
Apr 18, 2017 0.3350 0.3350 0.3350 400 -0.01(-1.47%)
Apr 13, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 12, 2017 0.3550 0.3550 0.2900 0.3400 37,500 +0.03(+9.68%)
Apr 11, 2017 0.3000 0.3100 0.2850 0.3100 137,600 -0.01(-3.13%)
Apr 10, 2017 0.3250 0.3250 0.2850 0.3200 67,083 -0.02(-5.88%)
Apr 06, 2017 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Apr 05, 2017 0.3050 0.3700 0.3050 0.3550 99,000 +0.05(+16.39%)
Apr 04, 2017 0.2900 0.3050 0.2900 0.3050 6,500 -0.02(-6.15%)
Apr 03, 2017 0.3250 0.3250 0.3250 0.3250 1,000 +0.03(+8.33%)
Mar 31, 2017 0.3000 0.3000 0.2800 0.3000 56,600 +0.00(+0.00%)
Mar 30, 2017 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+1.69%)
Mar 29, 2017 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+3.51%)
Mar 28, 2017 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-3.39%)
Mar 27, 2017 0.2750 0.2950 0.2750 0.2950 1,700 +0.00(+0.00%)
Mar 24, 2017 0.2850 0.3000 0.2750 0.2950 6,115 -0.01(-1.67%)
Mar 23, 2017 0.2950 0.3000 0.2900 0.3000 11,503 +0.00(+0.00%)
Mar 22, 2017 0.3050 0.3250 0.2750 0.3000 88,149 -0.03(-9.09%)
Mar 21, 2017 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+4.76%)
Mar 20, 2017 0.3400 0.3400 0.3100 0.3150 26,500 -0.04(-11.27%)
Mar 17, 2017 0.3350 0.3550 0.3300 0.3550 15,000 +0.00(+0.00%)
Mar 16, 2017 0.3550 0.3550 0.3550 0.3550 1,000 +0.01(+1.43%)
Mar 15, 2017 0.3500 0.3550 0.3300 0.3500 32,900 +0.00(+0.00%)
Mar 14, 2017 0.3500 0.3500 0.3500 0.3500 7,500 -0.01(-1.41%)
Mar 13, 2017 0.3500 0.3550 0.3500 0.3550 3,710 +0.00(+0.00%)
Mar 10, 2017 0.3500 0.3550 0.3500 0.3550 67,600 +0.01(+1.43%)
Mar 09, 2017 0.3400 0.3500 0.3400 0.3500 5,300 +0.00(+0.00%)
Mar 08, 2017 0.3500 0.3500 0.3500 0.3500 14,230 -0.01(-1.41%)
Mar 07, 2017 0.3450 0.3550 0.3450 0.3550 119,500 +0.00(+0.00%)
Mar 06, 2017 0.3300 0.3600 0.3300 0.3550 38,510 +0.01(+2.90%)
Mar 03, 2017 0.3250 0.3450 0.3250 0.3450 44,000 +0.01(+4.55%)
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.