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, 2022 0.4000 0.4000 0.3768 0.3768 11,450 -0.00(-0.08%)
Jan 28, 2022 0.3771 0.3771 0.3771 0.3771 2,501 +0.02(+4.75%)
Jan 27, 2022 0.3600 0.3600 0.3600 0.3600 10,465 -0.01(-2.07%)
Jan 26, 2022 0.4000 0.4700 0.3600 0.3676 78,130 -0.00(-0.65%)
Jan 25, 2022 0.3603 0.3700 0.3603 0.3700 14,000 +0.02(+7.09%)
Jan 24, 2022 0.3453 0.3455 0.3453 0.3455 16,300 -0.14(-29.49%)
Jan 19, 2022 0.4900 50 +0.12(+32.43%)
Jan 13, 2022 0.3700 0 -0.01(-2.55%)
Jan 12, 2022 0.3700 0.4000 0.3600 0.3797 39,910 +0.02(+5.47%)
Jan 11, 2022 0.3500 0.3600 0.3500 0.3600 1,100 +0.04(+12.50%)
Jan 10, 2022 0.3100 0.3200 0.3059 0.3200 21,021 +0.02(+6.67%)
Jan 07, 2022 0.2979 0.3033 0.2979 0.3000 21,600 +0.04(+15.96%)
Jan 05, 2022 0.2587 0.2587 0.2587 50 -0.01(-3.18%)
Dec 30, 2021 0.2672 0.2672 0.2672 0 +0.02(+9.55%)
Dec 29, 2021 0.2439 0.2439 0.2439 0.2439 5,000 +0.02(+10.86%)
Dec 27, 2021 0.2200 0.2200 0.2200 0 +0.00(+1.06%)
Dec 22, 2021 0.2177 0.2177 0.2177 0 +0.00(+1.68%)
Dec 21, 2021 0.2141 0.2141 0.2141 0.2141 400 -0.00(-1.02%)
Dec 17, 2021 0.2163 0.2163 0.2163 0 -0.01(-5.96%)
Dec 16, 2021 0.2300 0.2300 0.2300 0.2300 1,800 -0.02(-7.00%)
Dec 14, 2021 0.2473 0.2473 0.2473 0 -0.00(-0.08%)
Dec 10, 2021 0.2475 0.2475 0.2475 0 -0.00(-0.60%)
Dec 08, 2021 0.2490 0.2490 0.2490 0 +0.00(+0.00%)
Dec 07, 2021 0.2319 0.2490 0.2086 0.2490 6,800 +0.04(+19.37%)
Nov 30, 2021 0.2086 0.2086 0.2086 0 -0.05(-18.39%)
Nov 29, 2021 0.2528 0.2557 0.2200 0.2556 30,751 +0.05(+21.71%)
Nov 26, 2021 0.2950 0.2950 0.2000 0.2100 809,500 -0.09(-29.77%)
Nov 24, 2021 0.2848 0.2990 0.2848 0.2990 300 +0.01(+2.22%)
Nov 23, 2021 0.2925 0.2925 0.2925 0.2925 200 -0.00(-0.71%)
Nov 22, 2021 0.2945 0.2946 0.2945 0.2946 600 +0.01(+5.21%)
Nov 19, 2021 0.2801 0.2801 0.2800 0.2800 700 +0.00(+0.00%)
Nov 18, 2021 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+2.04%)
Nov 17, 2021 0.2744 0.3052 0.2744 0.2744 18,160 -0.02(-7.30%)
Nov 16, 2021 0.2950 0.3200 0.2950 0.2960 28,604 +0.00(+0.30%)
Nov 15, 2021 0.2950 0.2951 0.2950 0.2951 735 -0.01(-4.81%)
Nov 12, 2021 0.3100 0.3100 0.3100 0.3100 1,500 -0.01(-3.43%)
Nov 08, 2021 0.3210 0.3210 0.3210 0 +0.03(+10.69%)
Nov 05, 2021 0.3110 0.3110 0.2900 0.2900 109,000 -0.02(-6.72%)
Nov 04, 2021 0.3110 0.3110 0.3109 0.3109 2,930 -0.00(-0.10%)
Nov 03, 2021 0.3112 0.3112 0.3112 0.3112 10,000 +0.00(+0.23%)
Nov 02, 2021 0.3134 0.3300 0.3093 0.3105 27,838 -0.03(-8.16%)
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.