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 )

0.1670 -0.0036 (-2.11%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 24, 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 (%)
Oct 31, 2019 1.690 1.699 1.690 1.699 2,269 +0.01(+0.55%)
Oct 30, 2019 1.610 1.690 1.610 1.690 41,102 +0.04(+2.42%)
Oct 29, 2019 1.640 1.650 1.640 1.650 4,032 +0.00(+0.00%)
Oct 28, 2019 1.650 1.650 1.650 11 +0.00(+0.00%)
Oct 25, 2019 1.660 1.660 1.645 1.650 7,800 -0.05(-2.98%)
Oct 24, 2019 1.701 1.701 1.701 1.701 1,000 +0.00(+0.04%)
Oct 23, 2019 1.688 1.700 1.688 1.700 5,000 +0.00(+0.00%)
Oct 22, 2019 1.694 1.720 1.694 1.700 16,000 -0.03(-1.75%)
Oct 21, 2019 1.721 1.730 1.721 1.730 16,195 -0.10(-5.45%)
Oct 17, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
Oct 16, 2019 1.850 1.850 1.830 1.830 750 -0.05(-2.42%)
Oct 15, 2019 1.900 1.900 1.847 1.875 16,200 -0.02(-1.29%)
Oct 14, 2019 1.900 1.900 1.900 1.900 1,000 +0.10(+5.53%)
Oct 11, 2019 1.780 1.800 1.770 1.800 9,600 +0.18(+11.15%)
Oct 10, 2019 1.623 1.640 1.614 1.620 22,426 -0.00(-0.22%)
Oct 09, 2019 1.575 1.627 1.545 1.623 29,089 -0.07(-3.94%)
Oct 08, 2019 1.716 1.740 1.647 1.690 37,200 -0.13(-7.14%)
Oct 07, 2019 1.820 1.820 1.820 1.820 7,976 -0.01(-0.55%)
Oct 04, 2019 1.850 1.854 1.830 1.830 7,900 -0.04(-1.88%)
Oct 03, 2019 1.865 1.865 1.865 1.865 2,019 -0.03(-1.37%)
Oct 02, 2019 1.891 1.891 1.891 1.891 743 -0.00(-0.22%)
Sep 30, 2019 1.895 1.895 1.895 0 -0.00(-0.25%)
Sep 27, 2019 1.863 1.900 1.863 1.900 2,500 +0.05(+2.50%)
Sep 26, 2019 1.854 1.854 1.854 1.854 12,800 +0.05(+2.98%)
Sep 25, 2019 1.856 1.856 1.789 1.800 7,425 -0.06(-3.23%)
Sep 24, 2019 1.919 1.919 1.830 1.860 7,067 -0.09(-4.58%)
Sep 23, 2019 2.006 2.006 1.949 1.949 15,650 +0.06(+3.03%)
Sep 20, 2019 1.860 1.892 1.860 1.892 900 +0.03(+1.59%)
Sep 19, 2019 1.921 1.938 1.807 1.862 35,590 -0.08(-4.24%)
Sep 18, 2019 1.970 1.992 1.920 1.945 31,975 -0.00(-0.16%)
Sep 17, 2019 2.071 2.071 1.885 1.948 95,405 -0.07(-3.64%)
Sep 16, 2019 2.212 2.212 2.021 2.021 104,770 -0.08(-3.93%)
Sep 13, 2019 2.116 2.149 2.100 2.104 13,100 +0.01(+0.67%)
Sep 12, 2019 2.114 2.129 2.079 2.090 6,122 +0.00(+0.16%)
Sep 11, 2019 2.117 2.125 2.042 2.087 24,230 -0.07(-3.31%)
Sep 10, 2019 2.138 2.176 2.092 2.158 20,401 +0.07(+3.26%)
Sep 09, 2019 2.075 2.153 2.050 2.090 84,375 +0.07(+3.62%)
Sep 06, 2019 1.931 2.017 1.905 2.017 56,200 +0.07(+3.44%)
Sep 05, 2019 2.066 2.070 1.950 1.950 9,577 -0.11(-5.23%)
Sep 04, 2019 1.916 2.068 1.909 2.058 56,612 +0.16(+8.35%)
Sep 03, 2019 1.902 1.910 1.870 1.899 20,075 -0.01(-0.55%)
Aug 30, 2019 1.875 1.920 1.875 1.909 86,400 -0.00(-0.08%)
Aug 29, 2019 1.921 1.922 1.900 1.911 3,021 +0.00(+0.16%)
Aug 28, 2019 1.957 1.988 1.900 1.908 53,858 -0.15(-7.20%)
Aug 27, 2019 1.968 2.056 1.900 2.056 92,981 +0.08(+3.83%)
Aug 26, 2019 1.902 1.990 1.902 1.980 9,275 +0.06(+3.24%)
Aug 23, 2019 1.860 1.923 1.860 1.918 72,000 +0.04(+1.97%)
Aug 22, 2019 1.700 1.881 1.700 1.881 177,473 +0.08(+4.49%)
Aug 21, 2019 1.818 1.859 1.749 1.800 439,592 -0.08(-4.26%)
Aug 20, 2019 1.640 1.880 1.595 1.880 53,008 +0.30(+18.72%)
Aug 19, 2019 1.540 1.641 1.540 1.584 38,824 +0.16(+11.39%)
Aug 16, 2019 1.392 1.451 1.392 1.422 22,000 +0.06(+4.63%)
Aug 15, 2019 1.352 1.360 1.351 1.359 10,000 +0.06(+4.52%)
Aug 14, 2019 1.409 1.410 1.300 1.300 56,249 -0.12(-8.19%)
Aug 13, 2019 1.350 1.440 1.350 1.416 111,532 +0.03(+1.87%)
Aug 12, 2019 1.450 1.500 1.350 1.390 132,672 +0.53(+61.70%)
Aug 09, 2019 0.8568 0.8596 0.8568 0.8596 3,300 -0.01(-1.33%)
Aug 08, 2019 0.8850 0.8850 0.8400 0.8712 4,585 +0.07(+8.90%)
Aug 07, 2019 0.8000 0.8000 0.8000 0.8000 3,030 -0.04(-4.76%)
Aug 06, 2019 0.8769 0.8769 0.8400 0.8400 7,955 +0.02(+2.33%)
Aug 02, 2019 0.8209 0.8209 0.8209 0 -0.05(-5.64%)
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.