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 UNCHANGED
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 (%)
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%)
Nov 01, 2019 1.690 1.736 1.690 1.702 5,600 +0.00(+0.18%)
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%)
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.