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 )

0.2150 -0.0050 (-2.27%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 14, 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, 2023 0.4000 0.4050 0.3900 0.3950 801,325 -0.01(-2.47%)
Jan 30, 2023 0.4050 0.4050 0.3950 0.4050 174,059 -0.01(-2.41%)
Jan 27, 2023 0.4100 0.4200 0.4050 0.4150 505,865 +0.01(+1.22%)
Jan 26, 2023 0.4200 0.4250 0.4050 0.4100 504,164 -0.01(-2.38%)
Jan 25, 2023 0.4000 0.4250 0.4000 0.4200 939,093 +0.00(+0.00%)
Jan 24, 2023 0.3950 0.4300 0.3950 0.4200 861,090 +0.04(+10.53%)
Jan 23, 2023 0.3800 0.3850 0.3650 0.3800 1,108,278 +0.00(+0.00%)
Jan 20, 2023 0.3550 0.4200 0.3550 0.3800 776,215 +0.03(+7.04%)
Jan 19, 2023 0.3500 0.3550 0.3450 0.3550 1,194,653 +0.00(+0.00%)
Jan 18, 2023 0.3500 0.3550 0.3500 0.3550 226,513 +0.01(+1.43%)
Jan 17, 2023 0.3300 0.3500 0.3300 0.3500 415,153 +0.02(+6.06%)
Jan 16, 2023 0.3150 0.3300 0.3150 0.3300 546,087 +0.01(+1.54%)
Jan 13, 2023 0.3000 0.3250 0.3000 0.3250 481,536 +0.03(+8.33%)
Jan 12, 2023 0.2900 0.3000 0.2900 0.3000 285,417 +0.01(+3.45%)
Jan 11, 2023 0.2900 0.2950 0.2850 0.2900 384,737 +0.00(+0.00%)
Jan 10, 2023 0.2900 0.2900 0.2850 0.2900 118,738 +0.00(+0.00%)
Jan 09, 2023 0.2950 0.2950 0.2850 0.2900 215,630 -0.01(-1.69%)
Jan 06, 2023 0.2850 0.2950 0.2850 0.2950 13,444 +0.00(+0.00%)
Jan 05, 2023 0.3050 0.3050 0.2900 0.2950 150,720 -0.01(-3.28%)
Jan 04, 2023 0.3050 0.3050 0.3000 0.3050 127,391 -0.01(-1.61%)
Jan 03, 2023 0.3100 0.3150 0.3050 0.3100 60,271 +0.01(+3.33%)
Dec 30, 2022 0.3000 0 +0.00(+0.00%)
Dec 29, 2022 0.3100 0.3100 0.2900 0.3000 286,844 -0.01(-3.23%)
Dec 28, 2022 0.3000 0.3150 0.2950 0.3100 261,487 +0.02(+5.08%)
Dec 23, 2022 0.2950 0 +0.00(+0.00%)
Dec 22, 2022 0.2950 0.2950 0.2850 0.2950 23,502 +0.00(+0.00%)
Dec 21, 2022 0.2900 0.2950 0.2850 0.2950 86,541 +0.00(+0.00%)
Dec 20, 2022 0.2950 0.3000 0.2800 0.2950 33,422 -0.01(-1.67%)
Dec 19, 2022 0.3000 0.3000 0.2950 0.3000 47,072 +0.00(+0.00%)
Dec 16, 2022 0.2950 0.3000 0.2900 0.3000 68,120 +0.00(+0.00%)
Dec 15, 2022 0.3050 0.3050 0.2900 0.3000 30,730 +0.00(+0.00%)
Dec 14, 2022 0.3000 0.3050 0.2900 0.3000 737,564 +0.01(+1.69%)
Dec 13, 2022 0.2950 0.3000 0.2900 0.2950 24,099 -0.01(-1.67%)
Dec 12, 2022 0.2950 0.3000 0.2900 0.3000 81,560 +0.00(+0.00%)
Dec 09, 2022 0.2950 0.3000 0.2800 0.3000 183,386 +0.02(+5.26%)
Dec 08, 2022 0.2950 0.3000 0.2800 0.2850 352,748 -0.01(-1.72%)
Dec 07, 2022 0.3000 0.3050 0.2800 0.2900 180,774 -0.02(-4.92%)
Dec 06, 2022 0.3000 0.3100 0.2900 0.3050 384,417 +0.02(+5.17%)
Dec 05, 2022 0.3200 0.3200 0.2900 0.2900 374,153 -0.03(-9.38%)
Dec 02, 2022 0.3100 0.3300 0.3100 0.3200 134,626 -0.02(-6.71%)
Dec 01, 2022 0.3550 0.3550 0.3400 0.3430 82,167 -0.02(-4.72%)
Nov 30, 2022 0.3550 0.3650 0.3550 0.3600 568,020 +0.00(+0.00%)
Nov 29, 2022 0.3450 0.3600 0.3400 0.3600 301,890 +0.00(+0.00%)
Nov 28, 2022 0.3700 0.3700 0.3550 0.3600 227,008 -0.03(-6.49%)
Nov 25, 2022 0.3550 0.3850 0.3550 0.3850 470,400 +0.03(+8.45%)
Nov 24, 2022 0.3500 0.3600 0.3480 0.3550 59,202 +0.01(+2.90%)
Nov 23, 2022 0.3300 0.3700 0.3300 0.3450 533,870 +0.01(+4.55%)
Nov 22, 2022 0.3200 0.3300 0.3150 0.3300 728,261 +0.01(+1.54%)
Nov 21, 2022 0.3150 0.3250 0.3050 0.3250 1,659,016 +0.03(+8.33%)
Nov 18, 2022 0.3000 0.3050 0.2650 0.3000 8,628,989 -0.37(-55.22%)
Nov 17, 2022 0.6600 0.6800 0.6500 0.6700 475,463 +0.00(+0.00%)
Nov 16, 2022 0.6300 0.6800 0.6100 0.6700 606,783 +0.02(+3.08%)
Nov 15, 2022 0.7300 0.7300 0.5900 0.6500 2,403,292 -0.09(-12.16%)
Nov 14, 2022 0.7200 0.7400 0.7000 0.7400 921,580 +0.00(+0.00%)
Nov 11, 2022 0.7000 0.7600 0.6800 0.7400 423,396 +0.04(+5.71%)
Nov 10, 2022 0.6700 0.7100 0.6650 0.7000 983,341 +0.00(+0.00%)
Nov 09, 2022 0.6800 0.7000 0.6500 0.7000 1,046,744 -0.03(-4.11%)
Nov 08, 2022 0.6100 0.7300 0.6100 0.7300 814,634 +0.11(+18.70%)
Nov 07, 2022 0.6400 0.6400 0.6000 0.6150 597,757 -0.02(-2.38%)
Nov 04, 2022 0.6300 0.6500 0.6250 0.6300 1,103,583 +0.00(+0.00%)
Nov 03, 2022 0.6000 0.6600 0.6000 0.6300 1,027,279 +0.02(+3.28%)
Nov 02, 2022 0.5500 0.6400 0.5400 0.6100 690,647 +0.03(+5.17%)
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.