Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco Atlantic Oil & Gas Ltd (TSV: EOG )

0.2200 -0.0050 (-2.22%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 11, 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 0.3550 0.3650 0.3550 0.3600 568,020 +0.00(+0.00%)
Nov 29, 2022 0.3450 0.3600 0.3400 0.3600 301,890 +0.00(+0.00%)
Nov 28, 2022 0.3700 0.3700 0.3550 0.3600 227,008 -0.03(-6.49%)
Nov 25, 2022 0.3550 0.3850 0.3550 0.3850 470,400 +0.03(+8.45%)
Nov 24, 2022 0.3500 0.3600 0.3480 0.3550 59,202 +0.01(+2.90%)
Nov 23, 2022 0.3300 0.3700 0.3300 0.3450 533,870 +0.01(+4.55%)
Nov 22, 2022 0.3200 0.3300 0.3150 0.3300 728,261 +0.01(+1.54%)
Nov 21, 2022 0.3150 0.3250 0.3050 0.3250 1,659,016 +0.03(+8.33%)
Nov 18, 2022 0.3000 0.3050 0.2650 0.3000 8,628,989 -0.37(-55.22%)
Nov 17, 2022 0.6600 0.6800 0.6500 0.6700 475,463 +0.00(+0.00%)
Nov 16, 2022 0.6300 0.6800 0.6100 0.6700 606,783 +0.02(+3.08%)
Nov 15, 2022 0.7300 0.7300 0.5900 0.6500 2,403,292 -0.09(-12.16%)
Nov 14, 2022 0.7200 0.7400 0.7000 0.7400 921,580 +0.00(+0.00%)
Nov 11, 2022 0.7000 0.7600 0.6800 0.7400 423,396 +0.04(+5.71%)
Nov 10, 2022 0.6700 0.7100 0.6650 0.7000 983,341 +0.00(+0.00%)
Nov 09, 2022 0.6800 0.7000 0.6500 0.7000 1,046,744 -0.03(-4.11%)
Nov 08, 2022 0.6100 0.7300 0.6100 0.7300 814,634 +0.11(+18.70%)
Nov 07, 2022 0.6400 0.6400 0.6000 0.6150 597,757 -0.02(-2.38%)
Nov 04, 2022 0.6300 0.6500 0.6250 0.6300 1,103,583 +0.00(+0.00%)
Nov 03, 2022 0.6000 0.6600 0.6000 0.6300 1,027,279 +0.02(+3.28%)
Nov 02, 2022 0.5500 0.6400 0.5400 0.6100 690,647 +0.03(+5.17%)
Nov 01, 2022 0.5800 0.5900 0.5600 0.5800 328,668 +0.00(+0.00%)
Oct 31, 2022 0.6000 0.6100 0.5650 0.5800 147,379 -0.01(-1.69%)
Oct 28, 2022 0.5800 0.6000 0.5700 0.5900 368,240 +0.02(+3.51%)
Oct 27, 2022 0.5900 0.5950 0.5600 0.5700 604,160 -0.03(-5.00%)
Oct 26, 2022 0.5400 0.6200 0.5400 0.6000 1,282,947 +0.08(+15.38%)
Oct 25, 2022 0.5200 0.5300 0.5100 0.5200 403,871 +0.01(+1.96%)
Oct 24, 2022 0.4950 0.5100 0.4900 0.5100 459,823 +0.03(+5.15%)
Oct 21, 2022 0.4700 0.4900 0.4700 0.4850 324,228 +0.01(+2.11%)
Oct 20, 2022 0.4800 0.4800 0.4700 0.4750 336,047 -0.01(-1.04%)
Oct 19, 2022 0.4850 0.4850 0.4650 0.4800 496,976 -0.02(-3.03%)
Oct 18, 2022 0.4900 0.4950 0.4700 0.4950 281,066 +0.03(+5.32%)
Oct 17, 2022 0.5200 0.5200 0.4650 0.4700 885,768 -0.03(-6.00%)
Oct 14, 2022 0.5300 0.5300 0.4950 0.5000 155,992 -0.02(-3.85%)
Oct 13, 2022 0.5000 0.5200 0.4950 0.5200 461,100 +0.02(+4.00%)
Oct 12, 2022 0.5000 0.5100 0.4950 0.5000 348,088 -0.03(-5.66%)
Oct 11, 2022 0.5300 0.5500 0.5100 0.5300 609,143 -0.04(-7.02%)
Oct 07, 2022 0.5700 0 +0.00(+0.00%)
Oct 06, 2022 0.5500 0.5800 0.5300 0.5700 813,787 +0.02(+3.64%)
Oct 05, 2022 0.5500 0.5700 0.5300 0.5500 705,584 +0.01(+1.85%)
Oct 04, 2022 0.5500 0.5500 0.5300 0.5400 644,329 +0.03(+5.88%)
Oct 03, 2022 0.5100 0.5200 0.5000 0.5100 474,842 -0.01(-1.92%)
Sep 30, 2022 0.5000 0.5200 0.4800 0.5200 766,791 +0.03(+6.12%)
Sep 29, 2022 0.4750 0.4900 0.4700 0.4900 142,982 +0.01(+1.03%)
Sep 28, 2022 0.4300 0.5000 0.4300 0.4850 1,005,776 +0.04(+10.23%)
Sep 27, 2022 0.4350 0.4550 0.4200 0.4400 648,309 +0.00(+0.00%)
Sep 26, 2022 0.4400 0.4450 0.4300 0.4400 535,539 -0.03(-5.38%)
Sep 23, 2022 0.4700 0.4750 0.4500 0.4650 515,695 -0.03(-5.68%)
Sep 22, 2022 0.4900 0.5000 0.4880 0.4930 373,316 +0.01(+2.71%)
Sep 21, 2022 0.4650 0.4800 0.4550 0.4800 588,046 +0.01(+2.13%)
Sep 20, 2022 0.4900 0.4900 0.4650 0.4700 927,590 -0.07(-12.96%)
Sep 19, 2022 0.5300 0.5500 0.5300 0.5400 71,880 +0.00(+0.00%)
Sep 16, 2022 0.5300 0.5400 0.5200 0.5400 400,811 -0.01(-1.82%)
Sep 15, 2022 0.5500 0.5500 0.5300 0.5500 503,368 +0.00(+0.00%)
Sep 14, 2022 0.5400 0.5600 0.5400 0.5500 150,166 +0.01(+1.85%)
Sep 13, 2022 0.5400 0.5500 0.5400 0.5400 478,161 -0.02(-3.57%)
Sep 12, 2022 0.5500 0.5700 0.5500 0.5600 480,698 -0.02(-3.45%)
Sep 09, 2022 0.5200 0.5800 0.5200 0.5800 550,692 +0.04(+7.41%)
Sep 08, 2022 0.5300 0.5400 0.5200 0.5400 242,817 +0.00(+0.00%)
Sep 07, 2022 0.5200 0.5400 0.5100 0.5400 453,737 +0.00(+0.00%)
Sep 06, 2022 0.5500 0.5500 0.5300 0.5400 861,337 -0.03(-5.26%)
Sep 02, 2022 0.5700 0 +0.05(+9.62%)
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.