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 )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Mar 02, 2017 0.3100 0.3300 0.3100 0.3300 27,600 +0.02(+6.45%)
Feb 28, 2017 0.3100 0.3100 0.3100 150 +0.01(+1.64%)
Feb 24, 2017 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Feb 23, 2017 0.3100 0.3100 0.3100 0.3100 7,547 +0.00(+0.00%)
Feb 21, 2017 0.3100 0.3100 0.3100 250 +0.01(+1.64%)
Feb 17, 2017 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Feb 16, 2017 0.2850 0.3050 0.2800 0.2950 14,000 +0.01(+1.72%)
Feb 15, 2017 0.2750 0.3000 0.2750 0.2900 31,500 -0.02(-6.45%)
Feb 14, 2017 0.2900 0.3100 0.2800 0.3100 45,900 +0.01(+3.33%)
Feb 13, 2017 0.3200 0.3200 0.2750 0.3000 32,170 -0.02(-6.25%)
Feb 10, 2017 0.3000 0.3300 0.2900 0.3200 77,750 +0.02(+4.92%)
Feb 09, 2017 0.3050 0.3200 0.3050 0.3050 46,000 +0.00(+0.00%)
Feb 08, 2017 0.3500 0.3500 0.3050 0.3050 229,650 -0.06(-16.44%)
Feb 07, 2017 0.3600 0.3700 0.3500 0.3650 92,055 -0.01(-1.35%)
Feb 06, 2017 0.3850 0.4000 0.3550 0.3700 72,750 +0.03(+7.25%)
Feb 03, 2017 0.3150 0.3800 0.3150 0.3450 68,327 +0.02(+7.81%)
Feb 02, 2017 0.3150 0.3200 0.3000 0.3200 9,000 +0.00(+0.00%)
Jan 31, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 30, 2017 0.3150 0.3200 0.3150 0.3200 39,600 +0.01(+3.23%)
Jan 27, 2017 0.3000 0.3100 0.3000 0.3100 22,500 +0.01(+3.33%)
Jan 26, 2017 0.2950 0.3000 0.2950 0.3000 42,500 +0.00(+0.00%)
Jan 25, 2017 0.2800 0.3000 0.2750 0.3000 35,000 +0.00(+0.00%)
Jan 24, 2017 0.2750 0.3000 0.2700 0.3000 17,500 +0.00(+0.00%)
Jan 23, 2017 0.2900 0.3000 0.2700 0.3000 22,000 -0.01(-1.64%)
Jan 20, 2017 0.3100 0.3100 0.2800 0.3050 91,000 +0.02(+5.17%)
Jan 19, 2017 0.3200 0.3200 0.2900 0.2900 27,000 -0.02(-6.45%)
Jan 18, 2017 0.3200 0.3200 0.3100 0.3100 11,500 +0.01(+3.33%)
Jan 17, 2017 0.3000 0.3200 0.2850 0.3000 60,211 +0.02(+5.26%)
Jan 16, 2017 0.2900 0.2900 0.2700 0.2850 19,400 +0.02(+9.62%)
Jan 13, 2017 0.2300 0.2850 0.2300 0.2600 283,955 +0.03(+13.04%)
Jan 12, 2017 0.2200 0.2300 0.2200 0.2300 2,000 +0.00(+0.00%)
Jan 10, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 09, 2017 0.2300 0.2700 0.2300 0.2300 13,000 -0.02(-8.00%)
Jan 06, 2017 0.2600 0.2600 0.2450 0.2500 11,500 -0.02(-7.41%)
Jan 04, 2017 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jan 03, 2017 0.2650 0.2650 0.2650 0.2650 7,500 +0.01(+1.92%)
Dec 30, 2016 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Dec 29, 2016 0.2700 0.2700 0.2300 0.2300 17,500 -0.02(-8.00%)
Dec 23, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 22, 2016 0.2600 0.2600 0.2600 0.2600 2,000 +0.02(+8.33%)
Dec 21, 2016 0.2300 0.2600 0.2300 0.2400 71,070 -0.02(-7.69%)
Dec 20, 2016 0.2350 0.2600 0.2350 0.2600 35,500 +0.02(+8.33%)
Dec 19, 2016 0.2200 0.2400 0.2200 0.2400 6,914 +0.00(+0.00%)
Dec 16, 2016 0.2200 0.2400 0.2200 0.2400 20,509 +0.02(+9.09%)
Dec 15, 2016 0.2150 0.2200 0.2150 0.2200 11,750 +0.00(+0.00%)
Dec 09, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 08, 2016 0.2150 0.2200 0.2100 0.2200 54,750 +0.00(+0.00%)
Dec 07, 2016 0.2100 0.2200 0.2100 0.2200 62,100 +0.00(+0.00%)
Dec 06, 2016 0.2200 0.2200 0.2100 0.2200 24,000 -0.02(-8.33%)
Dec 05, 2016 0.2200 0.2400 0.2100 0.2400 21,000 +0.00(+0.00%)
Dec 01, 2016 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Nov 30, 2016 0.2000 0.2200 0.2000 0.2150 27,400 +0.01(+4.88%)
Nov 29, 2016 0.2100 0.2150 0.1900 0.2050 27,000 -0.02(-6.82%)
Nov 28, 2016 0.2150 0.2200 0.2150 0.2200 8,000 +0.00(+0.00%)
Nov 25, 2016 0.2000 0.2350 0.1700 0.2200 134,776 +0.02(+7.32%)
Nov 21, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 14, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 10, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 08, 2016 0.2050 0.2050 0.2050 359 +0.00(+2.50%)
Nov 07, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Nov 04, 2016 0.1900 0.2050 0.1900 0.1950 3,500 +0.01(+2.63%)
Nov 03, 2016 0.1700 0.1900 0.1650 0.1900 111,513 +0.00(+0.00%)
Oct 31, 2016 0.1900 0.1900 0.1900 100 +0.01(+2.70%)
Oct 28, 2016 0.1700 0.1850 0.1700 0.1850 14,475 +0.01(+2.78%)
Oct 27, 2016 0.1800 0.1800 0.1800 0.1800 58,500 +0.00(+0.00%)
Oct 26, 2016 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Oct 24, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Oct 19, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 18, 2016 0.1700 0.1800 0.1700 0.1800 9,000 +0.00(+0.00%)
Oct 17, 2016 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Oct 13, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Oct 12, 2016 0.1650 0.1650 0.1650 0.1650 2,500 -0.01(-2.94%)
Oct 11, 2016 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Oct 07, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 06, 2016 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Oct 05, 2016 0.1650 0.1800 0.1650 0.1800 27,500 +0.01(+2.86%)
Oct 04, 2016 0.1650 0.1750 0.1600 0.1750 18,214 +0.00(+0.00%)
Oct 03, 2016 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 30, 2016 0.1650 0.1750 0.1650 0.1750 2,000 +0.00(+0.00%)
Sep 29, 2016 0.1650 0.1750 0.1650 0.1750 6,000 +0.00(+0.00%)
Sep 28, 2016 0.1650 0.1750 0.1600 0.1750 20,035 +0.00(+0.00%)
Sep 27, 2016 0.1650 0.1750 0.1650 0.1750 40,500 +0.00(+0.00%)
Sep 26, 2016 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+6.06%)
Sep 23, 2016 0.1700 0.1750 0.1650 0.1650 20,900 -0.01(-5.71%)
Sep 20, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 19, 2016 0.1650 0.1750 0.1650 0.1750 2,000 +0.00(+0.00%)
Sep 14, 2016 0.1750 0.1750 0.1750 6 +0.00(+0.00%)
Sep 13, 2016 0.1700 0.1750 0.1700 0.1750 145,000 +0.00(+0.00%)
Sep 08, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 07, 2016 0.1700 0.1750 0.1650 0.1750 3,000 -0.01(-2.78%)
Sep 06, 2016 0.1750 0.1800 0.1750 0.1800 15,000 +0.01(+2.86%)
Sep 01, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 31, 2016 0.1750 0.1800 0.1750 0.1750 22,100 -0.01(-2.78%)
Aug 26, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 25, 2016 0.1800 0.1800 0.1800 0.1800 900 +0.00(+0.00%)
Aug 24, 2016 0.1750 0.1800 0.1700 0.1800 6,500 -0.01(-2.70%)
Aug 23, 2016 0.1800 0.1850 0.1650 0.1850 163,500 -0.01(-2.63%)
Aug 22, 2016 0.1800 0.1900 0.1700 0.1900 3,761 +0.00(+0.00%)
Aug 19, 2016 0.1850 0.1900 0.1850 0.1900 2,000 +0.01(+2.70%)
Aug 17, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 16, 2016 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
Aug 11, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 08, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 05, 2016 0.1700 0.1850 0.1700 0.1850 23,584 +0.01(+2.78%)
Aug 04, 2016 0.1800 0.1800 0.1700 0.1800 3,000 +0.00(+0.00%)
Aug 03, 2016 0.1750 0.1800 0.1700 0.1800 14,000 -0.01(-2.70%)
Aug 02, 2016 0.1750 0.1900 0.1700 0.1850 10,000 -0.01(-5.13%)
Jul 28, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 27, 2016 0.1900 0.1950 0.1700 0.1950 43,000 -0.01(-4.88%)
Jul 26, 2016 0.2050 0.2050 0.2050 0.2050 5,100 -0.01(-2.38%)
Jul 25, 2016 0.2100 0.2100 0.2100 0.2100 1,201 +0.01(+5.00%)
Jul 21, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 20, 2016 0.1850 0.2000 0.1800 0.1900 16,833 -0.01(-2.56%)
Jul 19, 2016 0.1700 0.1950 0.1700 0.1950 7,500 +0.00(+0.00%)
Jul 15, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jul 14, 2016 0.1800 0.2000 0.1800 0.2000 16,000 +0.03(+17.65%)
Jul 13, 2016 0.2000 0.2100 0.1700 0.1700 188,420 -0.04(-19.05%)
Jul 12, 2016 0.2000 0.2100 0.2000 0.2100 1,500 -0.01(-2.33%)
Jul 11, 2016 0.2000 0.2150 0.2000 0.2150 10,500 +0.01(+7.50%)
Jul 08, 2016 0.2000 0.1800 0.2000 89,500 +0.02(+11.11%)
Jul 07, 2016 0.1800 0.1800 0.1800 0.1800 26,000 -0.02(-10.00%)
Jul 05, 2016 0.1950 0.2000 0.1950 0.2000 4,000 +0.00(+0.00%)
Jul 04, 2016 0.2000 0.2000 0.1700 0.2000 40,500 +0.03(+17.65%)
Jun 30, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 29, 2016 0.1650 0.1700 0.1650 0.1700 1,500 +0.00(+0.00%)
Jun 28, 2016 0.1450 0.1700 0.1450 0.1700 65,517 +0.02(+13.33%)
Jun 27, 2016 0.1450 0.1500 0.1450 0.1500 65,500 +0.00(+0.00%)
Jun 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 22, 2016 0.1450 0.1500 0.1450 0.1500 17,500 +0.00(+0.00%)
Jun 21, 2016 0.1450 0.1500 0.1450 0.1500 7,000 +0.00(+0.00%)
Jun 20, 2016 0.1300 0.1500 0.1300 0.1500 15,000 +0.01(+3.45%)
Jun 17, 2016 0.1450 0.1450 0.1300 0.1450 7,000 +0.01(+11.54%)
Jun 16, 2016 0.1350 0.1400 0.1300 0.1300 30,000 -0.02(-13.33%)
Jun 15, 2016 0.1400 0.1500 0.1400 0.1500 278,000 +0.01(+7.14%)
Jun 13, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 10, 2016 0.1350 0.1400 0.1350 0.1400 10,000 -0.00(-3.45%)
Jun 09, 2016 0.1400 0.1450 0.1400 0.1450 8,000 +0.00(+3.57%)
Jun 08, 2016 0.1400 0.1400 0.1350 0.1400 35,500 -0.02(-12.50%)
Jun 07, 2016 0.1600 0.1600 0.1300 0.1600 120,646 -0.01(-5.88%)
Jun 06, 2016 0.1600 0.1700 0.1500 0.1700 8,000 +0.00(+0.00%)
Jun 03, 2016 0.1500 0.1700 0.1400 0.1700 63,000 +0.02(+13.33%)
Jun 02, 2016 0.1450 0.1500 0.1450 0.1500 57,000 +0.01(+3.45%)
May 31, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 30, 2016 0.1500 0.1500 0.1400 0.1400 10,000 -0.01(-6.67%)
May 24, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 19, 2016 0.1400 0.1800 0.1400 0.1450 235,500 +0.00(+0.00%)
May 18, 2016 0.1400 0.1500 0.1400 0.1450 70,000 +0.00(+3.57%)
May 17, 2016 0.1600 0.1600 0.1400 0.1400 44,000 -0.04(-22.22%)
May 16, 2016 0.1500 0.1800 0.1500 0.1800 217,199 +0.03(+20.00%)
May 13, 2016 0.1400 0.1500 0.1300 0.1500 179,500 +0.00(+0.00%)
May 10, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 05, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 04, 2016 0.1350 0.1450 0.1350 0.1450 14,405 -0.01(-3.33%)
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.