Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco Atlantic Oil & Gas Ltd (OP: ECAOF )

0.1630 -0.0028 (-1.69%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 22, 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, 2020 0.5430 0.5430 0.5400 0.5400 4,000 -0.01(-1.82%)
Jan 30, 2020 0.5500 0.5557 0.5500 0.5500 6,378 +0.00(+0.33%)
Jan 29, 2020 0.5721 0.5721 0.5482 0.5482 5,200 +0.02(+4.16%)
Jan 28, 2020 0.5268 0.5268 0.5263 0.5263 15,000 +0.02(+3.20%)
Jan 27, 2020 0.4971 0.5100 0.4971 0.5100 40,000 -0.05(-8.93%)
Jan 24, 2020 0.5728 0.5728 0.5600 0.5600 118,100 -0.03(-5.08%)
Jan 23, 2020 0.5984 0.5984 0.5900 0.5900 300 +0.01(+1.72%)
Jan 22, 2020 0.5800 0.5800 0.5800 0.5800 19,550 +0.01(+1.75%)
Jan 21, 2020 0.5939 0.5939 0.5700 0.5700 20,958 -0.03(-5.00%)
Jan 17, 2020 0.6095 0.6096 0.5944 0.6000 24,500 -0.01(-1.69%)
Jan 16, 2020 0.6000 0.6103 0.6000 0.6103 2,200 +0.02(+3.44%)
Jan 15, 2020 0.6335 0.6335 0.5791 0.5900 153,300 -0.19(-23.99%)
Jan 13, 2020 0.7762 0.7762 0.7762 0 -0.03(-3.66%)
Jan 10, 2020 0.8496 0.8496 0.8057 0.8057 10,400 -0.03(-3.74%)
Jan 09, 2020 0.8291 0.8370 0.8289 0.8370 3,984 +0.04(+5.44%)
Jan 08, 2020 0.7951 0.8027 0.7938 0.7938 5,200 +0.01(+0.97%)
Jan 07, 2020 0.8023 0.8028 0.7862 0.7862 3,805 -0.05(-6.40%)
Jan 06, 2020 0.8114 0.8523 0.8000 0.8400 97,491 +0.09(+12.00%)
Jan 03, 2020 0.7970 0.8124 0.7355 0.7500 105,500 +0.03(+4.17%)
Jan 02, 2020 0.7342 0.7342 0.7200 0.7200 3,700 -0.03(-4.00%)
Dec 31, 2019 0.7620 0.7620 0.7500 0.7500 1,000 +0.15(+25.00%)
Dec 30, 2019 0.6000 0.6000 0.6000 50 +0.00(+0.00%)
Dec 27, 2019 0.7297 0.7297 0.6000 0.6000 13,900 -0.08(-11.84%)
Dec 24, 2019 0.6806 0.6806 0.6806 0 -0.04(-5.38%)
Dec 23, 2019 0.7113 0.7193 0.7113 0.7193 3,074 +0.01(+1.12%)
Dec 20, 2019 0.7113 0.7113 0.7113 25 +0.00(+0.00%)
Dec 18, 2019 0.7113 0.7113 0.7113 0 -0.00(-0.04%)
Dec 17, 2019 0.6950 0.7116 0.6800 0.7116 51,000 +0.02(+3.63%)
Dec 16, 2019 0.7024 0.7024 0.6867 0.6867 18,875 +0.00(+0.09%)
Dec 13, 2019 0.7000 0.7171 0.6861 0.6861 9,400 +0.01(+2.19%)
Dec 12, 2019 0.6501 0.6714 0.6499 0.6714 28,590 +0.09(+16.22%)
Dec 11, 2019 0.5777 0.5777 0.5777 0.5777 2,000 +0.00(+0.30%)
Dec 10, 2019 0.5475 0.5760 0.5475 0.5760 2,390 +0.02(+3.71%)
Dec 09, 2019 0.5476 0.5856 0.5400 0.5554 171,701 -0.10(-14.67%)
Dec 06, 2019 0.6509 0.6509 0.6509 0.6509 1,000 -0.02(-2.85%)
Dec 05, 2019 0.6570 0.6700 0.6342 0.6700 25,500 +0.03(+4.56%)
Dec 04, 2019 0.6730 0.6730 0.6408 0.6408 47,162 +0.05(+8.63%)
Dec 02, 2019 0.5899 0.5899 0.5899 0 -0.02(-2.62%)
Nov 29, 2019 0.6199 0.6274 0.5898 0.6058 31,400 -0.03(-4.16%)
Nov 27, 2019 0.6530 0.6606 0.6284 0.6321 34,300 +0.00(+0.75%)
Nov 26, 2019 0.6501 0.6501 0.6200 0.6274 17,245 -0.05(-7.91%)
Nov 25, 2019 0.6740 0.6814 0.6500 0.6813 49,082 -0.08(-11.07%)
Nov 22, 2019 0.7500 0.7661 0.7500 0.7661 12,200 +0.02(+2.15%)
Nov 21, 2019 0.7171 0.7505 0.7171 0.7500 74,596 +0.10(+15.38%)
Nov 20, 2019 0.6518 0.6518 0.6400 0.6500 27,600 +0.01(+1.10%)
Nov 19, 2019 0.6622 0.6800 0.6300 0.6429 109,698 +0.02(+3.00%)
Nov 18, 2019 0.7529 0.7763 0.6161 0.6242 164,200 -0.17(-20.99%)
Nov 15, 2019 0.7600 0.7900 0.7600 0.7900 37,100 +0.15(+23.63%)
Nov 14, 2019 0.7423 0.7447 0.6300 0.6390 53,559 -0.15(-19.13%)
Nov 13, 2019 0.8651 0.8799 0.7900 0.7902 274,679 -0.89(-52.96%)
Nov 12, 2019 1.680 1.680 1.680 1.680 4,250 -0.02(-1.18%)
Nov 11, 2019 1.700 1.700 1.700 1.700 19,000 +0.00(+0.00%)
Nov 08, 2019 1.700 1.700 1.696 1.700 10,000 +0.04(+2.13%)
Nov 07, 2019 1.665 1.680 1.653 1.665 13,684 +0.00(+0.27%)
Nov 06, 2019 1.702 1.702 1.660 1.660 15,448 -0.09(-5.14%)
Nov 05, 2019 1.766 1.766 1.750 1.750 1,500 -0.03(-1.69%)
Nov 04, 2019 1.774 1.789 1.774 1.780 21,655 +0.08(+4.56%)
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.