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 (%)
Feb 28, 2019 1.035 1.066 1.002 1.002 52,600 +0.00(+0.20%)
Feb 27, 2019 0.9900 1.010 0.9900 1.000 5,600 -0.01(-1.28%)
Feb 26, 2019 1.002 1.013 0.9949 1.013 6,115 +0.01(+1.30%)
Feb 25, 2019 0.9850 1.000 0.9850 1.000 6,000 +0.04(+4.17%)
Feb 22, 2019 0.9501 0.9610 0.9501 0.9600 22,100 +0.03(+3.67%)
Feb 21, 2019 0.9300 0.9300 0.9204 0.9260 4,325 +0.00(+0.13%)
Feb 20, 2019 0.9100 0.9248 0.9100 0.9248 164,325 +0.03(+2.92%)
Feb 19, 2019 0.9079 0.9079 0.8600 0.8986 14,000 +0.07(+8.38%)
Feb 15, 2019 0.8500 0.8570 0.8210 0.8291 30,500 -0.03(-3.14%)
Feb 14, 2019 0.8539 0.8560 0.8535 0.8560 11,700 -0.02(-2.43%)
Feb 13, 2019 0.8800 0.8800 0.8743 0.8773 34,225 +0.02(+2.54%)
Feb 12, 2019 0.8794 0.8794 0.8556 0.8556 94,300 -0.04(-4.63%)
Feb 11, 2019 0.8971 0.8971 0.8971 0.8971 1,875 +0.00(+0.44%)
Feb 08, 2019 0.8949 0.8949 0.8932 0.8932 1,100 -0.05(-4.98%)
Feb 07, 2019 0.9455 0.9480 0.9371 0.9400 33,950 -0.02(-2.31%)
Feb 06, 2019 0.9237 0.9694 0.9237 0.9622 84,290 +0.11(+13.35%)
Feb 05, 2019 0.8489 0.8489 0.8489 50 +0.00(+0.00%)
Feb 04, 2019 0.9050 0.9050 0.8489 0.8489 109,736 +0.00(+0.58%)
Feb 01, 2019 0.8440 0.8440 0.8440 0.8440 84,500 +0.04(+5.50%)
Jan 31, 2019 0.7700 0.8450 0.7700 0.8000 39,100 +0.08(+11.11%)
Jan 30, 2019 0.7400 0.7400 0.7200 0.7200 30,000 -0.01(-1.37%)
Jan 29, 2019 0.7300 0.7300 0.7300 0.7300 10,000 +0.01(+1.39%)
Jan 25, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.32%)
Jan 24, 2019 0.6933 0.7177 0.6933 0.7177 2,500 -0.01(-1.01%)
Jan 23, 2019 0.7000 0.7250 0.7000 0.7250 11,500 +0.03(+3.57%)
Jan 22, 2019 0.6932 0.7000 0.6932 0.7000 18,000 +0.00(+0.53%)
Jan 17, 2019 0.6963 0.6963 0.6963 0 -0.00(-0.53%)
Jan 16, 2019 0.7130 0.7359 0.6900 0.7000 67,532 +0.07(+10.79%)
Jan 15, 2019 0.6318 0.6318 0.6318 0.6318 472 -0.00(-0.54%)
Jan 11, 2019 0.6352 0.6352 0.6352 0 +0.08(+14.41%)
Jan 09, 2019 0.5552 0.5552 0.5552 0 +0.04(+7.78%)
Jan 08, 2019 0.5151 0.5151 0.5151 0.5151 3,000 +0.00(+0.02%)
Jan 07, 2019 0.5150 0.5150 0.5150 0.5150 12,500 +0.01(+0.98%)
Jan 04, 2019 0.4968 0.5100 0.4893 0.5100 20,000 +0.02(+4.21%)
Jan 03, 2019 0.4894 0.4894 0.4894 4,000 +0.00(+0.00%)
Jan 02, 2019 0.5000 0.5000 0.4894 0.4894 2,000 -0.01(-1.69%)
Dec 24, 2018 0.4978 0.4978 0.4978 0 +0.03(+5.91%)
Dec 20, 2018 0.4700 0.4700 0.4700 0 -0.05(-9.16%)
Dec 19, 2018 0.5174 0.5174 0.5174 0.5174 20,000 +0.01(+1.79%)
Dec 18, 2018 0.5178 0.5179 0.5083 0.5083 7,080 -0.02(-4.56%)
Dec 17, 2018 0.5326 0.5326 0.5326 0.5326 1,500 +0.00(+0.00%)
Dec 13, 2018 0.5326 0.5326 0.5326 0.5326 1,500 -0.02(-3.16%)
Dec 12, 2018 0.5500 0.5500 0.5500 0.5500 7,040 -0.00(-0.16%)
Dec 11, 2018 0.5509 0.5509 0.5509 0.5509 2,000 +0.00(+0.35%)
Dec 10, 2018 0.5488 0.5490 0.5488 0.5490 2,600 -0.02(-4.02%)
Dec 07, 2018 0.5720 0.5720 0.5720 0.5720 200 +0.02(+4.00%)
Dec 06, 2018 0.5500 0.5500 0.5500 0 -0.04(-6.30%)
Dec 04, 2018 0.6021 0.6021 0.5870 0.5870 3,300 -0.04(-6.36%)
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.