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 )

0.1670 -0.0036 (-2.11%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 24, 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 (%)
Mar 29, 2019 1.066 1.090 1.004 1.004 13,600 -0.06(-5.96%)
Mar 28, 2019 1.081 1.081 1.040 1.068 144,404 -0.07(-6.08%)
Mar 27, 2019 1.150 1.166 1.136 1.137 56,870 -0.05(-4.03%)
Mar 26, 2019 1.189 1.203 1.141 1.185 25,370 -0.02(-1.51%)
Mar 25, 2019 1.200 1.210 1.200 1.203 5,915 -0.06(-4.68%)
Mar 22, 2019 1.262 1.262 1.262 1.262 400 -0.02(-1.23%)
Mar 20, 2019 1.278 1.278 1.278 0 -0.04(-2.95%)
Mar 19, 2019 1.308 1.317 1.308 1.317 7,065 +0.06(+4.48%)
Mar 18, 2019 1.238 1.291 1.238 1.260 155,360 +0.07(+6.15%)
Mar 15, 2019 1.195 1.202 1.187 1.187 3,700 -0.00(-0.25%)
Mar 14, 2019 1.233 1.250 1.180 1.190 16,515 -0.03(-2.63%)
Mar 13, 2019 1.160 1.232 1.160 1.222 31,850 +0.00(+0.17%)
Mar 12, 2019 1.278 1.290 1.195 1.220 39,681 -0.01(-0.82%)
Mar 11, 2019 1.276 1.340 1.230 1.230 93,950 +0.00(+0.25%)
Mar 08, 2019 1.163 1.240 1.163 1.227 187,300 +0.05(+4.45%)
Mar 07, 2019 1.104 1.175 1.104 1.175 32,900 +0.11(+10.72%)
Mar 06, 2019 1.077 1.077 1.061 1.061 14,012 +0.00(+0.09%)
Mar 05, 2019 1.060 1.060 1.060 1.060 2,100 +0.00(+0.00%)
Mar 04, 2019 1.010 1.060 1.010 1.060 37,500 -0.01(-1.12%)
Mar 01, 2019 1.091 1.100 1.070 1.072 29,100 +0.07(+6.99%)
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%)
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.