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 )

0.1706 +0.0076 (+4.66%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 23, 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, 2022 0.2400 0.2400 0.2400 0.2400 10,575 -0.03(-10.78%)
Nov 29, 2022 0.3050 0.3050 0.2690 0.2690 23,097 -0.01(-2.75%)
Nov 28, 2022 0.2766 0.2766 0.2766 0.2766 2,500 +0.02(+6.38%)
Nov 23, 2022 0.2600 0 +0.01(+4.80%)
Nov 22, 2022 0.2400 0.2600 0.2383 0.2481 26,241 -0.03(-11.39%)
Nov 21, 2022 0.2400 0.2800 0.2400 0.2800 25,000 +0.05(+22.81%)
Nov 18, 2022 0.2080 0.3489 0.1925 0.2280 303,336 -0.28(-55.29%)
Nov 17, 2022 0.5100 0.5100 0.5100 0.5100 1,100 +0.03(+6.25%)
Nov 16, 2022 0.4800 0.4800 0.4800 0.4800 825 -0.01(-1.50%)
Nov 15, 2022 0.5533 0.5533 0.4767 0.4873 85,550 -0.11(-18.78%)
Nov 14, 2022 0.5400 0.6000 0.5297 0.6000 32,505 +0.06(+11.11%)
Nov 11, 2022 0.5500 0.5500 0.5100 0.5400 27,135 +0.01(+1.89%)
Nov 10, 2022 0.5300 0.5300 0.5300 0.5300 158 +0.03(+6.00%)
Nov 09, 2022 0.5000 0.5000 0.4980 0.5000 5,121 -0.00(-0.02%)
Nov 08, 2022 0.4400 0.5001 0.4400 0.5001 63,500 +0.04(+7.85%)
Nov 07, 2022 0.4755 0.4755 0.4555 0.4637 13,464 -0.04(-7.26%)
Nov 04, 2022 0.4730 0.5000 0.4600 0.5000 197,929 +0.04(+8.70%)
Nov 03, 2022 0.4800 0.5001 0.4600 0.4600 103,537 -0.00(-0.15%)
Nov 02, 2022 0.4600 0.4607 0.4600 0.4607 22,600 +0.04(+9.69%)
Nov 01, 2022 0.4312 0.4400 0.4200 0.4200 76,950 -0.01(-1.71%)
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%)
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.