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 UNCHANGED
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 (%)
Apr 30, 2020 0.3000 0.3000 0.3000 0.3000 500 -0.01(-4.49%)
Apr 29, 2020 0.2961 0.3141 0.2800 0.3141 39,780 +0.07(+28.68%)
Apr 27, 2020 0.2441 0.2441 0.2441 0 -0.01(-2.32%)
Apr 24, 2020 0.2600 0.2600 0.2473 0.2499 8,100 -0.02(-7.44%)
Apr 23, 2020 0.2700 0.2700 0.2079 0.2700 200 +0.04(+17.39%)
Apr 21, 2020 0.2300 0.2300 0.2300 0 -0.00(-0.26%)
Apr 20, 2020 0.2000 0.2306 0.2000 0.2306 3,000 +0.01(+4.82%)
Apr 17, 2020 0.2600 0.2600 0.2200 0.2200 4,600 +0.01(+4.22%)
Apr 16, 2020 0.2326 0.2326 0.2111 0.2111 2,100 -0.03(-12.01%)
Apr 15, 2020 0.2399 0.2399 0.2399 0.2399 1,015 -0.01(-5.29%)
Apr 14, 2020 0.2533 0.2533 0.2533 0.2533 320 -0.00(-0.86%)
Apr 13, 2020 0.2800 0.2800 0.2555 0.2555 3,000 -0.01(-5.37%)
Apr 08, 2020 0.2700 0.2700 0.2700 0 +0.00(+1.50%)
Apr 07, 2020 0.2702 0.2702 0.2660 0.2660 2,204 +0.01(+5.18%)
Apr 06, 2020 0.2800 0.2800 0.2529 0.2529 5,200 +0.01(+5.38%)
Apr 03, 2020 0.2400 0.2400 0.2400 0.2400 200 +0.04(+20.66%)
Apr 01, 2020 0.1989 0.1989 0.1989 0 -0.03(-13.52%)
Mar 31, 2020 0.2200 0.2300 0.2200 0.2300 15,000 +0.04(+19.48%)
Mar 30, 2020 0.1800 0.2100 0.1800 0.1925 39,000 -0.00(-0.16%)
Mar 26, 2020 0.1928 0.1928 0.1928 0 +0.06(+44.85%)
Mar 24, 2020 0.1331 0.1331 0.1331 0 -0.02(-13.01%)
Mar 20, 2020 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Mar 18, 2020 0.1530 0.1530 0.1530 0 +0.00(+2.00%)
Mar 17, 2020 0.1789 0.1879 0.1500 0.1500 28,425 -0.04(-19.35%)
Mar 16, 2020 0.2180 0.2180 0.1860 0.1860 14,200 -0.04(-19.45%)
Mar 13, 2020 0.2309 0.2309 0.2309 0.2309 400 -0.00(-1.20%)
Mar 12, 2020 0.2337 0.2337 0.2337 0.2337 8,300 -0.09(-26.97%)
Mar 11, 2020 0.3200 0.3200 0.3200 3 +0.00(+0.00%)
Mar 10, 2020 0.3200 0.3200 0.3200 8,010 +0.00(+0.00%)
Mar 05, 2020 0.3200 0.3200 0.3200 0 -0.02(-5.35%)
Mar 04, 2020 0.3381 0.3381 0.3381 0.3381 363 -0.02(-6.08%)
Mar 03, 2020 0.3600 0.3686 0.3600 0.3600 39,411 +0.00(+0.00%)
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%)
Dec 02, 2019 0.5899 0.5899 0.5899 0 -0.02(-2.62%)
Nov 29, 2019 0.6199 0.6274 0.5898 0.6058 31,400 -0.03(-4.16%)
Nov 27, 2019 0.6530 0.6606 0.6284 0.6321 34,300 +0.00(+0.75%)
Nov 26, 2019 0.6501 0.6501 0.6200 0.6274 17,245 -0.05(-7.91%)
Nov 25, 2019 0.6740 0.6814 0.6500 0.6813 49,082 -0.08(-11.07%)
Nov 22, 2019 0.7500 0.7661 0.7500 0.7661 12,200 +0.02(+2.15%)
Nov 21, 2019 0.7171 0.7505 0.7171 0.7500 74,596 +0.10(+15.38%)
Nov 20, 2019 0.6518 0.6518 0.6400 0.6500 27,600 +0.01(+1.10%)
Nov 19, 2019 0.6622 0.6800 0.6300 0.6429 109,698 +0.02(+3.00%)
Nov 18, 2019 0.7529 0.7763 0.6161 0.6242 164,200 -0.17(-20.99%)
Nov 15, 2019 0.7600 0.7900 0.7600 0.7900 37,100 +0.15(+23.63%)
Nov 14, 2019 0.7423 0.7447 0.6300 0.6390 53,559 -0.15(-19.13%)
Nov 13, 2019 0.8651 0.8799 0.7900 0.7902 274,679 -0.89(-52.96%)
Nov 12, 2019 1.680 1.680 1.680 1.680 4,250 -0.02(-1.18%)
Nov 11, 2019 1.700 1.700 1.700 1.700 19,000 +0.00(+0.00%)
Nov 08, 2019 1.700 1.700 1.696 1.700 10,000 +0.04(+2.13%)
Nov 07, 2019 1.665 1.680 1.653 1.665 13,684 +0.00(+0.27%)
Nov 06, 2019 1.702 1.702 1.660 1.660 15,448 -0.09(-5.14%)
Nov 05, 2019 1.766 1.766 1.750 1.750 1,500 -0.03(-1.69%)
Nov 04, 2019 1.774 1.789 1.774 1.780 21,655 +0.08(+4.56%)
Nov 01, 2019 1.690 1.736 1.690 1.702 5,600 +0.00(+0.18%)
Oct 31, 2019 1.690 1.699 1.690 1.699 2,269 +0.01(+0.55%)
Oct 30, 2019 1.610 1.690 1.610 1.690 41,102 +0.04(+2.42%)
Oct 29, 2019 1.640 1.650 1.640 1.650 4,032 +0.00(+0.00%)
Oct 28, 2019 1.650 1.650 1.650 11 +0.00(+0.00%)
Oct 25, 2019 1.660 1.660 1.645 1.650 7,800 -0.05(-2.98%)
Oct 24, 2019 1.701 1.701 1.701 1.701 1,000 +0.00(+0.04%)
Oct 23, 2019 1.688 1.700 1.688 1.700 5,000 +0.00(+0.00%)
Oct 22, 2019 1.694 1.720 1.694 1.700 16,000 -0.03(-1.75%)
Oct 21, 2019 1.721 1.730 1.721 1.730 16,195 -0.10(-5.45%)
Oct 17, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
Oct 16, 2019 1.850 1.850 1.830 1.830 750 -0.05(-2.42%)
Oct 15, 2019 1.900 1.900 1.847 1.875 16,200 -0.02(-1.29%)
Oct 14, 2019 1.900 1.900 1.900 1.900 1,000 +0.10(+5.53%)
Oct 11, 2019 1.780 1.800 1.770 1.800 9,600 +0.18(+11.15%)
Oct 10, 2019 1.623 1.640 1.614 1.620 22,426 -0.00(-0.22%)
Oct 09, 2019 1.575 1.627 1.545 1.623 29,089 -0.07(-3.94%)
Oct 08, 2019 1.716 1.740 1.647 1.690 37,200 -0.13(-7.14%)
Oct 07, 2019 1.820 1.820 1.820 1.820 7,976 -0.01(-0.55%)
Oct 04, 2019 1.850 1.854 1.830 1.830 7,900 -0.04(-1.88%)
Oct 03, 2019 1.865 1.865 1.865 1.865 2,019 -0.03(-1.37%)
Oct 02, 2019 1.891 1.891 1.891 1.891 743 -0.00(-0.22%)
Sep 30, 2019 1.895 1.895 1.895 0 -0.00(-0.25%)
Sep 27, 2019 1.863 1.900 1.863 1.900 2,500 +0.05(+2.50%)
Sep 26, 2019 1.854 1.854 1.854 1.854 12,800 +0.05(+2.98%)
Sep 25, 2019 1.856 1.856 1.789 1.800 7,425 -0.06(-3.23%)
Sep 24, 2019 1.919 1.919 1.830 1.860 7,067 -0.09(-4.58%)
Sep 23, 2019 2.006 2.006 1.949 1.949 15,650 +0.06(+3.03%)
Sep 20, 2019 1.860 1.892 1.860 1.892 900 +0.03(+1.59%)
Sep 19, 2019 1.921 1.938 1.807 1.862 35,590 -0.08(-4.24%)
Sep 18, 2019 1.970 1.992 1.920 1.945 31,975 -0.00(-0.16%)
Sep 17, 2019 2.071 2.071 1.885 1.948 95,405 -0.07(-3.64%)
Sep 16, 2019 2.212 2.212 2.021 2.021 104,770 -0.08(-3.93%)
Sep 13, 2019 2.116 2.149 2.100 2.104 13,100 +0.01(+0.67%)
Sep 12, 2019 2.114 2.129 2.079 2.090 6,122 +0.00(+0.16%)
Sep 11, 2019 2.117 2.125 2.042 2.087 24,230 -0.07(-3.31%)
Sep 10, 2019 2.138 2.176 2.092 2.158 20,401 +0.07(+3.26%)
Sep 09, 2019 2.075 2.153 2.050 2.090 84,375 +0.07(+3.62%)
Sep 06, 2019 1.931 2.017 1.905 2.017 56,200 +0.07(+3.44%)
Sep 05, 2019 2.066 2.070 1.950 1.950 9,577 -0.11(-5.23%)
Sep 04, 2019 1.916 2.068 1.909 2.058 56,612 +0.16(+8.35%)
Sep 03, 2019 1.902 1.910 1.870 1.899 20,075 -0.01(-0.55%)
Aug 30, 2019 1.875 1.920 1.875 1.909 86,400 -0.00(-0.08%)
Aug 29, 2019 1.921 1.922 1.900 1.911 3,021 +0.00(+0.16%)
Aug 28, 2019 1.957 1.988 1.900 1.908 53,858 -0.15(-7.20%)
Aug 27, 2019 1.968 2.056 1.900 2.056 92,981 +0.08(+3.83%)
Aug 26, 2019 1.902 1.990 1.902 1.980 9,275 +0.06(+3.24%)
Aug 23, 2019 1.860 1.923 1.860 1.918 72,000 +0.04(+1.97%)
Aug 22, 2019 1.700 1.881 1.700 1.881 177,473 +0.08(+4.49%)
Aug 21, 2019 1.818 1.859 1.749 1.800 439,592 -0.08(-4.26%)
Aug 20, 2019 1.640 1.880 1.595 1.880 53,008 +0.30(+18.72%)
Aug 19, 2019 1.540 1.641 1.540 1.584 38,824 +0.16(+11.39%)
Aug 16, 2019 1.392 1.451 1.392 1.422 22,000 +0.06(+4.63%)
Aug 15, 2019 1.352 1.360 1.351 1.359 10,000 +0.06(+4.52%)
Aug 14, 2019 1.409 1.410 1.300 1.300 56,249 -0.12(-8.19%)
Aug 13, 2019 1.350 1.440 1.350 1.416 111,532 +0.03(+1.87%)
Aug 12, 2019 1.450 1.500 1.350 1.390 132,672 +0.53(+61.70%)
Aug 09, 2019 0.8568 0.8596 0.8568 0.8596 3,300 -0.01(-1.33%)
Aug 08, 2019 0.8850 0.8850 0.8400 0.8712 4,585 +0.07(+8.90%)
Aug 07, 2019 0.8000 0.8000 0.8000 0.8000 3,030 -0.04(-4.76%)
Aug 06, 2019 0.8769 0.8769 0.8400 0.8400 7,955 +0.02(+2.33%)
Aug 02, 2019 0.8209 0.8209 0.8209 0 -0.05(-5.64%)
Aug 01, 2019 0.8700 0.8760 0.8700 0.8700 7,484 +0.00(+0.00%)
Jul 31, 2019 0.8440 0.9106 0.8440 0.8700 14,800 -0.09(-9.37%)
Jul 30, 2019 0.9840 0.9840 0.9600 0.9600 1,300 -0.02(-1.54%)
Jul 29, 2019 0.9939 1.001 0.9671 0.9750 39,300 -0.01(-1.12%)
Jul 26, 2019 0.9549 0.9860 0.9529 0.9860 67,900 +0.04(+3.79%)
Jul 25, 2019 0.9250 0.9500 0.9250 0.9500 55,082 +0.08(+8.70%)
Jul 24, 2019 0.8951 0.8954 0.8740 0.8740 12,155 -0.01(-1.43%)
Jul 23, 2019 0.8950 0.9040 0.7900 0.8867 50,995 -0.02(-2.54%)
Jul 22, 2019 0.9590 0.9590 0.9098 0.9098 2,565 -0.08(-8.10%)
Jul 19, 2019 1.014 1.014 0.9900 0.9900 2,100 -0.04(-3.88%)
Jul 18, 2019 1.020 1.030 0.9937 1.030 5,950 +0.01(+1.07%)
Jul 17, 2019 1.019 1.019 1.019 1.019 880 -0.01(-1.06%)
Jul 16, 2019 1.018 1.030 1.018 1.030 638 -0.00(-0.10%)
Jul 15, 2019 1.036 1.040 0.9981 1.031 7,971 -0.01(-1.27%)
Jul 12, 2019 1.044 1.044 1.044 1.044 600 +0.00(+0.41%)
Jul 11, 2019 1.060 1.060 1.040 1.040 21,000 -0.01(-0.56%)
Jul 10, 2019 1.001 1.046 1.000 1.046 7,646 +0.06(+5.65%)
Jul 09, 2019 1.071 1.071 0.9900 0.9900 15,935 -0.08(-7.08%)
Jul 08, 2019 1.050 1.066 1.035 1.065 41,588 +0.03(+2.44%)
Jul 05, 2019 1.042 1.052 1.040 1.040 2,700 +0.02(+1.86%)
Jul 03, 2019 1.030 1.030 1.021 1.021 1,500 -0.09(-8.11%)
Jun 28, 2019 1.111 1.111 1.111 0 -0.03(-2.53%)
Jun 27, 2019 1.117 1.140 1.117 1.140 3,000 +0.02(+2.12%)
Jun 26, 2019 1.150 1.150 1.116 1.116 8,200 +0.00(+0.43%)
Jun 25, 2019 1.111 1.119 1.111 1.111 4,985 -0.00(-0.18%)
Jun 24, 2019 1.140 1.140 1.113 1.113 2,000 -0.03(-2.84%)
Jun 21, 2019 1.150 1.150 1.146 1.146 2,100 -0.00(-0.35%)
Jun 20, 2019 1.162 1.162 1.150 1.150 6,000 +0.03(+2.68%)
Jun 19, 2019 1.139 1.139 1.120 1.120 1,584 -0.01(-0.67%)
Jun 17, 2019 1.127 1.127 1.127 0 -0.00(-0.22%)
Jun 14, 2019 1.120 1.130 1.115 1.130 31,900 +0.01(+0.89%)
Jun 13, 2019 1.120 1.120 1.120 1.120 388 -0.03(-2.61%)
Jun 12, 2019 1.150 1.150 1.150 1.150 6,080 -0.01(-1.15%)
Jun 11, 2019 1.170 1.178 1.160 1.163 15,850 +0.05(+4.42%)
Jun 10, 2019 1.115 1.115 1.114 1.114 5,279 -0.04(-3.11%)
Jun 07, 2019 1.120 1.150 1.120 1.150 11,600 +0.03(+2.68%)
Jun 06, 2019 1.120 1.120 1.120 1.120 17,500 -0.03(-2.61%)
Jun 05, 2019 1.165 1.165 1.150 1.150 1,500 +0.05(+4.09%)
Jun 04, 2019 1.105 1.105 1.105 1.105 5,300 -0.03(-2.23%)
May 31, 2019 1.130 1.130 1.130 0 +0.05(+4.53%)
May 30, 2019 1.089 1.089 1.074 1.081 6,400 -0.05(-4.34%)
May 29, 2019 1.130 1.140 1.130 1.130 625 +0.00(+0.00%)
May 28, 2019 1.130 1.139 1.130 1.130 4,950 +0.02(+1.80%)
May 24, 2019 1.110 1.110 1.036 1.110 45,900 +0.05(+4.24%)
May 23, 2019 1.060 1.070 1.060 1.065 12,900 -0.14(-11.52%)
May 21, 2019 1.203 1.203 1.203 0 +0.18(+17.98%)
May 20, 2019 1.020 1.020 1.020 1.020 10,000 -0.11(-9.97%)
May 17, 2019 1.133 1.133 1.133 50 +0.00(+0.00%)
May 16, 2019 1.131 1.145 1.131 1.133 13,960 -0.08(-6.83%)
May 15, 2019 1.210 1.220 1.206 1.216 5,060 -0.09(-7.18%)
May 14, 2019 1.175 1.310 1.175 1.310 18,710 +0.11(+9.17%)
May 13, 2019 1.196 1.216 1.195 1.200 22,600 -0.08(-6.25%)
May 10, 2019 1.268 1.380 1.247 1.280 62,500 +0.25(+23.67%)
May 09, 2019 1.049 1.071 1.034 1.035 10,260 -0.03(-2.47%)
May 08, 2019 1.058 1.061 1.058 1.061 5,714 +0.05(+5.06%)
May 07, 2019 1.010 1.010 1.010 1.010 1,000 +0.03(+3.07%)
May 06, 2019 0.9687 0.9800 0.9687 0.9800 2,100 -0.05(-4.58%)
May 03, 2019 1.047 1.048 1.027 1.027 9,200 -0.03(-2.98%)
May 02, 2019 1.076 1.076 1.030 1.058 21,950 -0.02(-2.16%)
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.