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 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%)
Nov 01, 2021 0.3550 0.3550 0.3550 0.3381 70,528 -0.02(-4.76%)
Oct 27, 2021 0.3550 0.3550 0.3550 0 -0.04(-9.60%)
Oct 26, 2021 0.3927 0.3928 0.3927 4,600 -0.11(-21.46%)
Oct 25, 2021 0.4083 0.5000 0.3916 0.5000 18,399 +0.00(+0.00%)
Oct 22, 2021 0.6000 0.6000 0.4417 0.5000 7,900 +0.06(+13.25%)
Oct 21, 2021 0.4320 0.4500 0.4320 0.4415 56,790 -0.01(-1.89%)
Oct 20, 2021 0.4585 0.4626 0.4400 0.4500 8,800 +0.02(+4.65%)
Oct 19, 2021 0.4419 0.4419 0.4300 0.4300 4,000 -0.01(-1.51%)
Oct 15, 2021 0.4366 0.4366 0.4366 0 -0.01(-1.93%)
Oct 14, 2021 0.4452 0.4452 0.4452 0.4452 25,000 +0.05(+13.11%)
Oct 13, 2021 0.3936 0.3936 0.3840 0.3936 3,500 +0.04(+10.87%)
Oct 12, 2021 0.3550 0.3550 0.3550 0.3550 100 +0.00(+0.00%)
Oct 08, 2021 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Oct 06, 2021 0.3800 0.3800 0.3800 0 +0.00(+1.04%)
Oct 04, 2021 0.3761 0.3761 0.3761 0 +0.02(+5.91%)
Sep 30, 2021 0.3551 0.3551 0.3551 0 -0.01(-3.51%)
Sep 29, 2021 0.3680 0.3680 0.3680 0.3680 1,650 +0.01(+2.99%)
Sep 28, 2021 0.3573 0.3573 0.3573 0.3573 1,080 +0.04(+11.66%)
Sep 27, 2021 0.3748 0.3748 0.3200 0.3200 2,605 -0.17(-34.36%)
Sep 24, 2021 0.3753 0.4875 0.3492 0.4875 67,744 +0.13(+37.71%)
Sep 22, 2021 0.3540 0.3540 0.3540 0 -0.03(-8.05%)
Sep 21, 2021 0.3811 0.3850 0.3811 0.3850 5,000 +0.01(+1.45%)
Sep 20, 2021 0.3826 0.3826 0.3795 0.3795 5,750 -0.01(-2.69%)
Sep 17, 2021 0.3899 0.3900 0.3899 0.3900 100,000 +0.01(+2.69%)
Sep 15, 2021 0.3798 0.3798 0.3798 0 +0.38(+126500.00%)
Sep 14, 2021 0.3400 0.3400 0.0003 0.0003 4,000 -0.38(-99.92%)
Sep 13, 2021 0.3819 0.3819 0.3819 0.3819 100 -0.02(-4.53%)
Sep 07, 2021 0.4000 0.4000 0.4000 0 +0.02(+6.16%)
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.