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 (%)
Feb 28, 2020 0.3600 0.3600 0.3600 0 +0.01(+3.57%)
Feb 27, 2020 0.3476 0.3476 0.3476 0.3476 12,700 +0.01(+2.24%)
Feb 26, 2020 0.3500 0.3500 0.3400 0.3400 100,010 -0.05(-12.82%)
Feb 25, 2020 0.4000 0.4390 0.3900 0.3900 79,930 +0.00(+0.00%)
Feb 24, 2020 0.4000 0.4700 0.3900 0.3900 56,100 -0.03(-7.14%)
Feb 21, 2020 0.5000 0.5000 0.4200 0.4200 6,200 -0.05(-11.13%)
Feb 20, 2020 0.4900 0.4900 0.4651 0.4726 65,000 +0.02(+5.02%)
Feb 19, 2020 0.4500 0.4500 0.4500 0.4500 10,800 -0.14(-23.73%)
Feb 18, 2020 0.4808 0.7970 0.4800 0.5900 8,747 +0.10(+20.21%)
Feb 14, 2020 0.4950 0.4955 0.4842 0.4908 36,500 -0.02(-3.65%)
Feb 13, 2020 0.5094 0.5094 0.5094 35 +0.00(+0.00%)
Feb 12, 2020 0.5012 0.5095 0.5000 0.5094 52,630 +0.08(+18.14%)
Feb 11, 2020 0.4320 0.4320 0.4312 0.4312 72,000 -0.01(-3.32%)
Feb 10, 2020 0.4500 0.4527 0.4167 0.4460 62,066 -0.04(-8.27%)
Feb 07, 2020 0.4862 0.4862 0.4862 0.4862 2,000 -0.03(-5.67%)
Feb 06, 2020 0.5169 0.5169 0.4842 0.5154 13,924 -0.00(-0.04%)
Feb 05, 2020 0.5156 0.5156 0.5156 0.5156 1,088 -0.01(-2.72%)
Feb 04, 2020 0.5450 0.5450 0.5300 0.5300 49,500 -0.03(-4.50%)
Feb 03, 2020 0.5701 0.5701 0.5550 0.5550 49,000 +0.02(+2.78%)
Jan 31, 2020 0.5430 0.5430 0.5400 0.5400 4,000 -0.01(-1.82%)
Jan 30, 2020 0.5500 0.5557 0.5500 0.5500 6,378 +0.00(+0.33%)
Jan 29, 2020 0.5721 0.5721 0.5482 0.5482 5,200 +0.02(+4.16%)
Jan 28, 2020 0.5268 0.5268 0.5263 0.5263 15,000 +0.02(+3.20%)
Jan 27, 2020 0.4971 0.5100 0.4971 0.5100 40,000 -0.05(-8.93%)
Jan 24, 2020 0.5728 0.5728 0.5600 0.5600 118,100 -0.03(-5.08%)
Jan 23, 2020 0.5984 0.5984 0.5900 0.5900 300 +0.01(+1.72%)
Jan 22, 2020 0.5800 0.5800 0.5800 0.5800 19,550 +0.01(+1.75%)
Jan 21, 2020 0.5939 0.5939 0.5700 0.5700 20,958 -0.03(-5.00%)
Jan 17, 2020 0.6095 0.6096 0.5944 0.6000 24,500 -0.01(-1.69%)
Jan 16, 2020 0.6000 0.6103 0.6000 0.6103 2,200 +0.02(+3.44%)
Jan 15, 2020 0.6335 0.6335 0.5791 0.5900 153,300 -0.19(-23.99%)
Jan 13, 2020 0.7762 0.7762 0.7762 0 -0.03(-3.66%)
Jan 10, 2020 0.8496 0.8496 0.8057 0.8057 10,400 -0.03(-3.74%)
Jan 09, 2020 0.8291 0.8370 0.8289 0.8370 3,984 +0.04(+5.44%)
Jan 08, 2020 0.7951 0.8027 0.7938 0.7938 5,200 +0.01(+0.97%)
Jan 07, 2020 0.8023 0.8028 0.7862 0.7862 3,805 -0.05(-6.40%)
Jan 06, 2020 0.8114 0.8523 0.8000 0.8400 97,491 +0.09(+12.00%)
Jan 03, 2020 0.7970 0.8124 0.7355 0.7500 105,500 +0.03(+4.17%)
Jan 02, 2020 0.7342 0.7342 0.7200 0.7200 3,700 -0.03(-4.00%)
Dec 31, 2019 0.7620 0.7620 0.7500 0.7500 1,000 +0.15(+25.00%)
Dec 30, 2019 0.6000 0.6000 0.6000 50 +0.00(+0.00%)
Dec 27, 2019 0.7297 0.7297 0.6000 0.6000 13,900 -0.08(-11.84%)
Dec 24, 2019 0.6806 0.6806 0.6806 0 -0.04(-5.38%)
Dec 23, 2019 0.7113 0.7193 0.7113 0.7193 3,074 +0.01(+1.12%)
Dec 20, 2019 0.7113 0.7113 0.7113 25 +0.00(+0.00%)
Dec 18, 2019 0.7113 0.7113 0.7113 0 -0.00(-0.04%)
Dec 17, 2019 0.6950 0.7116 0.6800 0.7116 51,000 +0.02(+3.63%)
Dec 16, 2019 0.7024 0.7024 0.6867 0.6867 18,875 +0.00(+0.09%)
Dec 13, 2019 0.7000 0.7171 0.6861 0.6861 9,400 +0.01(+2.19%)
Dec 12, 2019 0.6501 0.6714 0.6499 0.6714 28,590 +0.09(+16.22%)
Dec 11, 2019 0.5777 0.5777 0.5777 0.5777 2,000 +0.00(+0.30%)
Dec 10, 2019 0.5475 0.5760 0.5475 0.5760 2,390 +0.02(+3.71%)
Dec 09, 2019 0.5476 0.5856 0.5400 0.5554 171,701 -0.10(-14.67%)
Dec 06, 2019 0.6509 0.6509 0.6509 0.6509 1,000 -0.02(-2.85%)
Dec 05, 2019 0.6570 0.6700 0.6342 0.6700 25,500 +0.03(+4.56%)
Dec 04, 2019 0.6730 0.6730 0.6408 0.6408 47,162 +0.05(+8.63%)
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.