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 (%)
Oct 31, 2022 0.4749 0.4749 0.4273 0.4273 350 -0.01(-2.89%)
Oct 28, 2022 0.4400 0.4400 0.4400 0.4400 280 +0.00(+0.00%)
Oct 26, 2022 0.4400 2,500 +0.05(+11.73%)
Oct 25, 2022 0.3938 0.3938 0.3938 0.3938 500 +0.03(+7.01%)
Oct 24, 2022 0.3680 0.3680 0.3680 0.3680 750 +0.02(+5.93%)
Oct 21, 2022 0.3474 0.3474 0.3474 0.3474 4,170 -0.00(-1.11%)
Oct 20, 2022 0.3415 0.3517 0.3415 0.3513 1,100 +0.00(+0.75%)
Oct 19, 2022 0.3487 0.3487 0.3487 0.3487 6,500 -0.01(-1.61%)
Oct 18, 2022 0.4300 0.4300 0.3506 0.3544 4,400 +0.01(+2.67%)
Oct 17, 2022 0.3639 0.3639 0.3452 0.3452 14,200 -0.02(-6.75%)
Oct 14, 2022 0.3682 0.3702 0.3682 0.3702 19,647 -0.07(-15.86%)
Oct 13, 2022 0.3700 0.4400 0.3634 0.4400 68,650 +0.00(+0.00%)
Oct 12, 2022 0.4400 0.4400 0.4400 0.4400 816 -0.01(-2.22%)
Oct 11, 2022 0.4400 0.4500 0.3825 0.4500 21,700 +0.02(+4.65%)
Oct 10, 2022 0.4200 0.4300 0.4200 0.4300 10,000 +0.02(+3.64%)
Oct 07, 2022 0.4000 0.4183 0.4000 0.4149 65,500 -0.02(-3.51%)
Oct 06, 2022 0.3961 0.4500 0.3961 0.4300 12,175 +0.02(+5.06%)
Oct 05, 2022 0.4062 0.4200 0.3970 0.4093 24,254 +0.01(+2.32%)
Oct 04, 2022 0.4084 0.4084 0.4000 0.4000 2,400 +0.03(+8.08%)
Oct 03, 2022 0.3701 0.3850 0.3701 0.3701 6,100 +0.00(+0.03%)
Sep 30, 2022 0.3670 0.3700 0.3670 0.3700 5,400 +0.01(+2.72%)
Sep 29, 2022 0.4500 0.4500 0.3500 0.3602 9,050 -0.01(-2.65%)
Sep 28, 2022 0.3300 0.3700 0.3300 0.3700 16,500 +0.06(+19.35%)
Sep 26, 2022 0.3100 1,000 -0.03(-9.36%)
Sep 23, 2022 0.3500 0.3544 0.3400 0.3420 28,200 -0.03(-7.57%)
Sep 22, 2022 0.3674 0.3700 0.3674 0.3700 580,000 +0.03(+8.82%)
Sep 21, 2022 0.3497 0.3500 0.3400 0.3400 720,918 -0.02(-4.66%)
Sep 20, 2022 0.3588 0.3588 0.3566 0.3566 292,600 -0.04(-10.09%)
Sep 15, 2022 0.3966 0 -0.02(-5.82%)
Sep 14, 2022 0.4211 0.4211 0.4211 0.4211 6,700 +0.01(+1.62%)
Sep 13, 2022 0.4144 0.4144 0.4105 0.4144 9,500 -0.00(-0.14%)
Sep 12, 2022 0.4209 0.4214 0.4150 0.4150 63,271 +0.00(+0.00%)
Sep 09, 2022 0.4091 0.4150 0.4091 0.4150 7,500 +0.01(+1.49%)
Sep 08, 2022 0.4095 0.4095 0.4089 0.4089 31,000 +0.00(+0.17%)
Sep 07, 2022 0.4082 0.4082 0.4082 0.4082 100 -0.01(-1.83%)
Sep 06, 2022 0.4083 0.4158 0.4083 0.4158 8,550 +0.02(+3.95%)
Sep 02, 2022 0.3900 0.4000 0.3900 0.4000 1,238 +0.01(+2.56%)
Sep 01, 2022 0.3731 0.3988 0.3731 0.3900 17,449 -0.06(-13.33%)
Aug 31, 2022 0.4500 0.4500 0.4500 0.4500 100 +0.01(+2.27%)
Aug 30, 2022 0.4253 0.4500 0.3550 0.4400 38,805 +0.00(+0.82%)
Aug 29, 2022 0.4500 0.4500 0.4364 0.4364 1,385 +0.01(+1.49%)
Aug 26, 2022 0.4000 0.4300 0.4000 0.4300 25,100 +0.06(+16.22%)
Aug 24, 2022 0.3700 0 -0.01(-3.80%)
Aug 23, 2022 0.3730 0.3846 0.3653 0.3846 25,100 -0.01(-1.38%)
Aug 19, 2022 0.3900 0 -0.01(-2.50%)
Aug 18, 2022 0.3977 0.4010 0.3800 0.4000 46,400 -0.01(-1.53%)
Aug 17, 2022 0.4000 0.4082 0.3974 0.4062 20,400 -0.00(-0.85%)
Aug 16, 2022 0.4100 0.4500 0.3800 0.4097 16,700 +0.02(+5.05%)
Aug 15, 2022 0.4050 0.4050 0.3900 0.3900 5,400 +0.08(+25.81%)
Aug 12, 2022 0.3800 0.3863 0.2701 0.3100 43,456 -0.07(-17.82%)
Aug 11, 2022 0.3519 0.3772 0.3519 0.3772 3,700 +0.02(+5.66%)
Aug 09, 2022 0.3570 0 +0.01(+1.48%)
Aug 08, 2022 0.3646 0.3646 0.3518 0.3518 2,300 -0.01(-2.33%)
Aug 05, 2022 0.3737 0.3737 0.3602 0.3602 4,300 -0.04(-9.95%)
Aug 04, 2022 0.4200 0.4200 0.4000 0.4000 2,200 -0.00(-0.32%)
Aug 03, 2022 0.4203 0.4210 0.4013 0.4013 5,300 -0.02(-3.93%)
Aug 02, 2022 0.4300 0.4300 0.4177 0.4177 40,600 -0.01(-2.86%)
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.