Skip to main content

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

Historical Prices

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.