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 )

0.2227 +0.0597 (+36.63%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Apr 29, 2019 1.080 1.080 1.080 0 +0.03(+2.66%)
Apr 26, 2019 1.074 1.074 1.052 1.052 26,200 -0.01(-1.11%)
Apr 25, 2019 1.055 1.070 1.055 1.064 25,800 -0.01(-0.58%)
Apr 24, 2019 1.070 1.079 1.050 1.070 5,853 -0.01(-1.24%)
Apr 23, 2019 1.093 1.135 1.083 1.083 52,245 +0.03(+2.68%)
Apr 22, 2019 1.055 1.055 1.055 1.055 9,830 +0.04(+3.44%)
Apr 17, 2019 1.020 1.020 1.020 0 -0.04(-3.77%)
Apr 16, 2019 1.085 1.085 1.045 1.060 30,430 -0.06(-5.35%)
Apr 15, 2019 1.048 1.139 1.048 1.120 20,300 +0.08(+7.68%)
Apr 12, 2019 1.050 1.050 1.036 1.040 34,400 -0.03(-2.91%)
Apr 11, 2019 1.076 1.093 1.060 1.071 25,350 +0.02(+1.56%)
Apr 10, 2019 1.059 1.060 1.040 1.055 26,590 +0.01(+0.72%)
Apr 09, 2019 1.071 1.071 1.047 1.047 2,795 -0.02(-2.14%)
Apr 08, 2019 1.073 1.073 1.035 1.070 25,975 -0.01(-0.77%)
Apr 05, 2019 1.093 1.093 1.063 1.078 20,700 -0.01(-1.06%)
Apr 04, 2019 1.100 1.100 1.055 1.090 56,575 -0.03(-2.69%)
Apr 03, 2019 1.133 1.133 1.097 1.120 30,800 +0.07(+6.68%)
Apr 01, 2019 1.050 1.050 1.050 0 +0.05(+4.55%)
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%)
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%)
Dec 03, 2018 0.6269 0.6269 0.6269 0.6269 2,000 +0.04(+6.25%)
Nov 30, 2018 0.5900 0.5900 0.5900 0.5900 25,000 +0.03(+5.36%)
Nov 29, 2018 0.5600 0.5600 0.5600 10,000 +0.00(+0.00%)
Nov 28, 2018 0.5647 0.5647 0.5600 0.5600 22,000 +0.02(+2.81%)
Nov 27, 2018 0.5447 0.5447 0.5447 0.5447 250 -0.00(-0.06%)
Nov 26, 2018 0.5401 0.5450 0.5401 0.5450 21,000 -0.01(-1.98%)
Nov 23, 2018 0.5500 0.5560 0.5500 0.5560 14,800 -0.03(-5.12%)
Nov 19, 2018 0.5860 0.5860 0.5860 0 +0.01(+0.98%)
Nov 16, 2018 0.5811 0.5900 0.5728 0.5803 85,500 -0.01(-1.11%)
Nov 15, 2018 0.6092 0.6092 0.5860 0.5868 31,250 -0.04(-6.86%)
Nov 12, 2018 0.6300 0.6300 0.6300 0 -0.03(-3.98%)
Nov 09, 2018 0.6561 0.6561 0.6561 0.6561 1,500 +0.00(+0.00%)
Nov 08, 2018 0.6561 0.6561 0.6561 0.6561 33,500 +0.01(+2.02%)
Nov 07, 2018 0.6431 0.6438 0.6431 0.6431 6,500 -0.02(-2.49%)
Nov 06, 2018 0.6690 0.6690 0.6595 0.6595 1,390 -0.01(-1.26%)
Nov 05, 2018 0.6479 0.6679 0.6458 0.6679 5,745 +0.06(+10.12%)
Nov 02, 2018 0.6065 0.6065 0.6065 0.6065 8,400 +0.01(+2.10%)
Nov 01, 2018 0.6096 0.6096 0.5928 0.5940 5,450 +0.04(+7.67%)
Oct 31, 2018 0.5517 0.5517 0.5517 0.5517 2,500 +0.02(+3.06%)
Oct 30, 2018 0.5353 0.5353 0.5353 0.5353 5,000 +0.01(+1.38%)
Oct 23, 2018 0.5280 0.5280 0.5280 0 -0.06(-9.60%)
Oct 22, 2018 0.5841 0.5841 0.5841 60 +0.00(+0.00%)
Oct 19, 2018 0.5932 0.5932 0.5700 0.5841 4,200 -0.03(-5.09%)
Oct 16, 2018 0.6154 0.6154 0.6154 0 -0.00(-0.50%)
Oct 15, 2018 0.6185 0.6185 0.6185 0.6185 16,393 +0.00(+0.68%)
Oct 11, 2018 0.6143 0.6143 0.6143 0 +0.01(+2.21%)
Oct 10, 2018 0.6010 0.6010 0.6010 0.6010 19,853 -0.02(-3.06%)
Oct 09, 2018 0.6100 0.6200 0.6100 0.6200 40,000 +0.05(+8.37%)
Oct 03, 2018 0.5721 0.5721 0.5721 0 -0.01(-1.41%)
Oct 02, 2018 0.6216 0.6219 0.5803 0.5803 34,000 -0.04(-6.58%)
Oct 01, 2018 0.6284 0.6284 0.6212 0.6212 15,476 -0.02(-2.65%)
Sep 25, 2018 0.6381 0.6381 0.6381 0 -0.02(-2.45%)
Sep 24, 2018 0.6546 0.6546 0.6288 0.6541 88,740 +0.00(+0.63%)
Sep 21, 2018 0.6500 0.6500 0.6500 0.6500 7,500 +0.01(+0.85%)
Sep 18, 2018 0.6445 0.6445 0.6445 0 +0.03(+5.26%)
Sep 17, 2018 0.5969 0.6123 0.5969 0.6123 6,579 -0.06(-8.60%)
Sep 14, 2018 0.6699 0.6699 0.6699 0.6699 5,100 -0.01(-1.57%)
Sep 13, 2018 0.6946 0.6958 0.6800 0.6806 67,407 +0.03(+4.71%)
Sep 12, 2018 0.6260 0.6680 0.6260 0.6500 180,080 +0.05(+8.51%)
Sep 11, 2018 0.6130 0.6130 0.5746 0.5990 30,000 -0.00(-0.50%)
Sep 10, 2018 0.6060 0.6423 0.5947 0.6020 15,700 +0.07(+12.29%)
Sep 07, 2018 0.5032 0.5656 0.4976 0.5361 135,500 +0.05(+9.99%)
Sep 05, 2018 0.4874 0.4874 0.4874 0 -0.01(-1.50%)
Sep 04, 2018 0.4947 0.4948 0.4947 0.4948 10,338 -0.01(-1.22%)
Aug 31, 2018 0.5009 0.5009 0.5009 0 +0.06(+12.82%)
Aug 29, 2018 0.4440 0.4440 0.4440 0 -0.01(-2.09%)
Aug 28, 2018 0.4535 0.4535 0.4535 0.4535 4,500 -0.00(-0.55%)
Aug 27, 2018 0.4560 0.4560 0.4560 43,500 +0.00(+0.00%)
Aug 24, 2018 0.4560 0.4560 0.4560 0.4560 43,500 +0.02(+4.90%)
Aug 22, 2018 0.4347 0.4347 0.4347 0 +0.00(+0.58%)
Aug 20, 2018 0.4322 0.4322 0.4322 0 +0.03(+7.25%)
Aug 17, 2018 0.4030 0.4030 0.4030 0.4030 2,000 -0.03(-6.32%)
Aug 13, 2018 0.4302 0.4302 0.4302 0 +0.00(+0.75%)
Aug 10, 2018 0.4300 0.4300 0.4270 0.4270 20,000 +0.00(+0.95%)
Aug 08, 2018 0.4230 0.4230 0.4230 0 -0.02(-3.86%)
Aug 03, 2018 0.4400 0.4400 0.4400 0 -0.00(-0.18%)
Aug 01, 2018 0.4408 0.4408 0.4408 0 +0.01(+3.47%)
Jul 30, 2018 0.4260 0.4260 0.4260 0 +0.00(+0.00%)
Jul 27, 2018 0.4342 0.4342 0.4260 0.4260 19,500 -0.01(-1.89%)
Jul 25, 2018 0.4342 0.4342 0.4342 0 +0.01(+1.17%)
Jul 24, 2018 0.4292 0.4292 0.4292 0.4292 2,500 -0.00(-0.19%)
Jul 23, 2018 0.4294 0.4300 0.4294 0.4300 25,500 +0.00(+0.23%)
Jul 20, 2018 0.4290 0.4290 0.4290 0.4290 45,000 -0.00(-0.23%)
Jul 19, 2018 0.4300 0.4300 0.4300 0.4300 6,500 +0.01(+1.90%)
Jul 17, 2018 0.4220 0.4220 0.4220 0 -0.02(-4.09%)
Jul 16, 2018 0.4377 0.4400 0.4150 0.4400 215,000 +0.01(+2.33%)
Jul 13, 2018 0.4300 0.4300 0.4300 0.4300 22,350 +0.00(+0.00%)
Jul 12, 2018 0.4304 0.4304 0.4300 0.4300 29,400 -0.01(-2.16%)
Jul 10, 2018 0.4395 0.4395 0.4395 0 -0.00(-0.09%)
Jul 09, 2018 0.4450 0.4450 0.4399 0.4399 24,746 -0.00(-0.02%)
Jul 06, 2018 0.4395 0.4400 0.4388 0.4400 166,956 +0.00(+0.14%)
Jun 28, 2018 0.4394 0.4394 0.4394 25,000 +0.03(+7.44%)
Jun 26, 2018 0.4090 0.4090 0.4090 79,000 +0.01(+1.89%)
Jun 25, 2018 0.4014 0.4014 0.4014 0.4014 1,100 +0.00(+0.22%)
Jun 22, 2018 0.4154 0.4154 0.4005 0.4005 2,700 +0.00(+0.13%)
Jun 21, 2018 0.3998 0.4000 0.3998 0.4000 5,825 -0.03(-6.10%)
Jun 20, 2018 0.4338 0.4338 0.4190 0.4260 9,600 -0.02(-4.68%)
Jun 19, 2018 0.4482 0.4482 0.4469 0.4469 16,375 +0.01(+2.03%)
Jun 15, 2018 0.4380 0.4380 0.4380 0 +0.03(+7.84%)
May 31, 2018 0.4062 0.4062 0.4062 0 -0.00(-0.94%)
May 30, 2018 0.4089 0.4100 0.4012 0.4100 6,000 -0.01(-3.39%)
May 29, 2018 0.4244 0.4244 0.4244 0.4244 1,000 -0.00(-1.10%)
May 18, 2018 0.4291 0.4291 0.4291 0 -0.03(-6.02%)
May 17, 2018 0.4566 0.4566 0.4566 0.4566 370 +0.01(+1.47%)
May 16, 2018 0.4500 0.4500 0.4500 0.4500 4,500 +0.01(+2.93%)
May 15, 2018 0.4372 0.4372 0.4372 0.4372 500 -0.01(-1.31%)
May 14, 2018 0.4430 0.4430 0.4430 0.4430 1,000 -0.01(-1.77%)
May 11, 2018 0.4510 0.4510 0.4510 0.4510 500 -0.01(-1.10%)
May 07, 2018 0.4560 0.4560 0.4560 0 -0.00(-0.87%)
May 04, 2018 0.4600 0.4600 0.4600 0.4600 3,000 +0.01(+1.10%)
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.