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 )

0.2550 -0.0050 (-1.92%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 3, 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 (%)
Jan 31, 2013 0.5000 0.5000 0.4850 0.4900 18,700 -0.01(-2.00%)
Jan 30, 2013 0.4900 0.5000 0.4800 0.5000 93,000 +0.01(+1.01%)
Jan 29, 2013 0.5000 0.5000 0.4750 0.4950 90,033 -0.01(-1.00%)
Jan 28, 2013 0.4800 0.5300 0.4800 0.5000 87,810 +0.03(+6.38%)
Jan 25, 2013 0.4300 0.4700 0.4200 0.4700 33,550 +0.02(+4.44%)
Jan 24, 2013 0.4650 0.4700 0.4500 0.4500 52,700 -0.02(-5.26%)
Jan 23, 2013 0.4600 0.4750 0.4600 0.4750 25,500 +0.02(+5.56%)
Jan 22, 2013 0.4400 0.4700 0.4400 0.4500 22,725 +0.01(+2.27%)
Jan 21, 2013 0.4300 0.4450 0.4200 0.4400 23,450 +0.02(+4.76%)
Jan 18, 2013 0.4150 0.4200 0.4150 0.4200 36,000 +0.01(+2.44%)
Jan 17, 2013 0.3600 0.4900 0.3600 0.4100 178,766 +0.06(+17.14%)
Jan 16, 2013 0.3400 0.3600 0.3400 0.3500 17,500 +0.01(+2.94%)
Jan 15, 2013 0.3300 0.3500 0.3300 0.3400 27,000 +0.01(+3.03%)
Jan 14, 2013 0.3200 0.3300 0.3100 0.3300 20,000 +0.00(+0.00%)
Jan 11, 2013 0.3200 0.3300 0.3200 0.3300 26,500 +0.01(+3.13%)
Jan 10, 2013 0.3300 0.3300 0.2950 0.3200 42,966 -0.01(-3.03%)
Jan 09, 2013 0.3000 0.3300 0.3000 0.3300 44,100 +0.03(+10.00%)
Jan 08, 2013 0.2950 0.3000 0.2950 0.3000 8,000 +0.01(+1.69%)
Jan 07, 2013 0.2850 0.3050 0.2800 0.2950 119,250 -0.01(-1.67%)
Jan 04, 2013 0.2800 0.3050 0.2800 0.3000 72,500 +0.02(+5.26%)
Jan 03, 2013 0.2850 0.2950 0.2850 0.2850 68,850 -0.01(-3.39%)
Jan 02, 2013 0.2900 0.2950 0.2850 0.2950 41,500 -0.01(-3.28%)
Dec 31, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Dec 28, 2012 0.2800 0.3050 0.2750 0.3050 150,500 +0.02(+7.02%)
Dec 27, 2012 0.2900 0.3000 0.2800 0.2850 77,000 -0.01(-1.72%)
Dec 24, 2012 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Dec 21, 2012 0.3050 0.3100 0.2850 0.2950 80,000 -0.01(-3.28%)
Dec 20, 2012 0.3150 0.3200 0.3000 0.3050 130,500 +0.01(+1.67%)
Dec 19, 2012 0.2900 0.3050 0.2850 0.3000 55,500 +0.01(+3.45%)
Dec 18, 2012 0.2950 0.3100 0.2900 0.2900 32,000 -0.01(-3.33%)
Dec 17, 2012 0.2900 0.3000 0.2850 0.3000 73,600 +0.00(+0.00%)
Dec 14, 2012 0.3150 0.3150 0.3000 0.3000 59,500 +0.00(+0.00%)
Dec 13, 2012 0.3050 0.3050 0.3000 0.3000 55,500 -0.02(-6.25%)
Dec 12, 2012 0.3150 0.3250 0.3100 0.3200 76,785 -0.01(-1.54%)
Dec 11, 2012 0.3200 0.3300 0.3100 0.3250 56,000 +0.01(+1.56%)
Dec 10, 2012 0.3300 0.3300 0.3200 0.3200 36,500 -0.02(-5.88%)
Dec 07, 2012 0.3500 0.3750 0.3250 0.3400 178,500 +0.02(+4.62%)
Dec 06, 2012 0.3250 0.3400 0.3150 0.3250 42,266 -0.01(-1.52%)
Dec 05, 2012 0.3350 0.3400 0.3150 0.3300 62,500 -0.01(-4.35%)
Dec 04, 2012 0.3700 0.3700 0.3400 0.3450 43,000 -0.03(-6.76%)
Nov 30, 2012 0.3550 0.3950 0.3550 0.3700 108,000 +0.01(+2.78%)
Nov 29, 2012 0.3550 0.3700 0.3550 0.3600 41,500 -0.01(-1.37%)
Nov 28, 2012 0.3750 0.3750 0.3600 0.3650 42,800 -0.01(-2.67%)
Nov 27, 2012 0.3750 0.3900 0.3700 0.3750 23,000 +0.02(+4.17%)
Nov 26, 2012 0.3550 0.3800 0.3550 0.3600 24,500 +0.01(+1.41%)
Nov 24, 2012 0.3550 0.3600 0.3550 0.3550 26,000 +0.00(+0.00%)
Nov 23, 2012 0.3550 0.3600 0.3550 0.3550 26,000 +0.00(+0.00%)
Nov 22, 2012 0.3550 0.3700 0.3500 0.3550 33,000 -0.01(-1.39%)
Nov 21, 2012 0.3600 0.3700 0.3500 0.3600 26,500 -0.01(-1.37%)
Nov 20, 2012 0.3650 0.3700 0.3600 0.3650 23,000 -0.01(-1.35%)
Nov 19, 2012 0.3950 0.3950 0.3500 0.3700 76,000 -0.01(-2.63%)
Nov 16, 2012 0.3700 0.3950 0.3700 0.3800 51,000 +0.03(+8.57%)
Nov 15, 2012 0.3550 0.3550 0.3500 0.3500 13,000 -0.03(-6.67%)
Nov 14, 2012 0.3700 0.3750 0.3550 0.3750 14,300 +0.01(+1.35%)
Nov 13, 2012 0.3700 0.3700 0.3700 0.3700 3,000 -0.01(-2.63%)
Nov 12, 2012 0.3600 0.3800 0.3600 0.3800 54,500 +0.01(+1.33%)
Nov 09, 2012 0.3950 0.3950 0.3750 0.3750 19,310 -0.02(-3.85%)
Nov 08, 2012 0.3800 0.3900 0.3800 0.3900 7,100 +0.02(+5.41%)
Nov 07, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 06, 2012 0.3650 0.3700 0.3650 0.3700 2,500 +0.02(+5.71%)
Nov 05, 2012 0.3500 0.3500 0.3500 0.3500 212,000 +0.03(+9.37%)
Nov 02, 2012 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-3.03%)
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.