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 )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 4, 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, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 28, 2021 0.3400 0.3400 0.3400 0.3400 7,085 +0.04(+13.33%)
Apr 23, 2021 0.3000 0.3000 0.3000 0 -0.02(-6.75%)
Apr 21, 2021 0.3217 0.3217 0.3217 0 -0.00(-0.43%)
Apr 19, 2021 0.3231 0.3231 0.3231 0 +0.01(+1.76%)
Apr 16, 2021 0.3259 0.3259 0.3175 0.3175 5,100 -0.01(-3.79%)
Apr 15, 2021 0.3138 0.3300 0.3000 0.3300 13,916 +0.03(+9.38%)
Apr 12, 2021 0.3017 0.3017 0.3017 0 +0.02(+7.75%)
Apr 08, 2021 0.2800 0.2800 0.2800 0 -0.04(-12.47%)
Apr 06, 2021 0.3199 0.3199 0.3199 0 -0.00(-0.59%)
Apr 05, 2021 0.3200 0.3250 0.3200 0.3218 4,840 +0.00(+1.00%)
Apr 01, 2021 0.3183 0.3188 0.3183 0.3186 3,500 +0.01(+2.77%)
Mar 24, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 23, 2021 0.3100 0.3100 0.3100 0.3100 20,000 -0.04(-12.01%)
Mar 18, 2021 0.3523 0.3523 0.3523 0 -0.02(-4.78%)
Mar 17, 2021 0.3700 0.3700 0.3700 0.3700 14,500 +0.02(+5.71%)
Mar 16, 2021 0.3500 0.3500 0.3500 1,900 +0.00(+0.00%)
Mar 15, 2021 0.3500 0.3500 0.3500 0.3500 109 +0.03(+9.37%)
Mar 11, 2021 0.3200 0.3200 0.3200 0 -0.01(-4.33%)
Mar 10, 2021 0.3345 0.3345 0.3341 0.3345 20,000 +0.00(+0.12%)
Mar 09, 2021 0.3600 0.3600 0.3341 0.3341 50,406 -0.02(-5.30%)
Mar 08, 2021 0.3327 0.3528 0.3273 0.3528 45,000 +0.02(+6.04%)
Mar 05, 2021 0.3220 0.3220 0.3327 42,000 +0.01(+3.32%)
Mar 04, 2021 0.3220 0.3220 0.3220 0.3220 100 +0.03(+11.03%)
Mar 03, 2021 0.2900 0.2900 0.2900 15 +0.00(+0.00%)
Mar 02, 2021 0.3114 0.3114 0.2900 0.2900 4,075 -0.04(-10.77%)
Feb 26, 2021 0.3250 0.3250 0.3250 0 -0.00(-0.82%)
Feb 24, 2021 0.3277 0.3277 0.3277 0 +0.00(+1.30%)
Feb 23, 2021 0.3235 0.3235 0.3235 0.3235 6,002 -0.01(-1.97%)
Feb 22, 2021 0.3292 0.3300 0.3292 0.3300 12,000 +0.00(+0.00%)
Feb 19, 2021 0.3400 0.3400 0.3300 0.3300 400 +0.00(+1.01%)
Feb 18, 2021 0.3267 0.3267 0.3267 0.3267 20,645 +0.01(+3.71%)
Feb 17, 2021 0.3150 0.3150 0.3150 0.3150 7,000 -0.02(-4.55%)
Feb 16, 2021 0.3200 0.3320 0.3200 0.3300 67,876 -0.01(-2.94%)
Feb 12, 2021 0.3400 0.3400 0.3400 0.3400 3,200 +0.00(+0.00%)
Feb 11, 2021 0.3394 0.3400 0.3394 0.3400 12,102 +0.01(+3.85%)
Feb 10, 2021 0.3274 0.3274 0.3274 0.3274 489 +0.01(+2.31%)
Feb 09, 2021 0.3200 0.3200 0.3200 0.3200 200 +0.00(+0.98%)
Feb 05, 2021 0.3169 0.3169 0.3169 0 +0.01(+3.94%)
Feb 03, 2021 0.3049 0.3049 0.3049 0 +0.05(+21.96%)
Feb 02, 2021 0.2500 0.2500 0.2500 0.2500 1,000 -0.04(-15.23%)
Feb 01, 2021 0.2790 0.2949 0.2790 0.2949 5,000 +0.01(+4.69%)
Jan 28, 2021 0.2817 0.2817 0.2817 0 -0.03(-9.13%)
Jan 27, 2021 0.3239 0.3239 0.3100 0.3100 18,000 -0.01(-3.13%)
Jan 26, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.01(+3.23%)
Jan 21, 2021 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Jan 19, 2021 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Jan 14, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 12, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.88%)
Jan 11, 2021 0.3890 0.3890 0.3866 0.3866 1,200 +0.07(+21.80%)
Jan 07, 2021 0.3174 0.3174 0.3174 0 +0.03(+9.45%)
Jan 06, 2021 0.3000 0.3000 0.2900 0.2900 45,000 -0.02(-6.45%)
Jan 05, 2021 0.3100 0.3100 0.3100 0.3100 40,000 -0.00(-0.58%)
Jan 04, 2021 0.3100 0.3118 0.3100 0.3118 10,150 +0.00(+0.58%)
Dec 31, 2020 0.3100 0.3100 0.3100 27,555 +0.00(+0.32%)
Dec 30, 2020 0.3083 0.3090 0.3029 0.3090 27,555 +0.02(+6.55%)
Dec 29, 2020 0.2900 0.2900 0.2900 0.2900 200 -0.01(-1.69%)
Dec 23, 2020 0.2950 0.2950 0.2950 0 -0.01(-4.59%)
Dec 21, 2020 0.3092 0.3092 0.3092 0 +0.01(+1.74%)
Dec 18, 2020 0.3059 0.3059 0.3039 0.3039 23,000 +0.00(+0.30%)
Dec 16, 2020 0.3030 0.3030 0.3030 0 -0.04(-10.88%)
Dec 15, 2020 0.3100 0.3400 0.3100 0.3400 2,493 -0.01(-2.86%)
Dec 14, 2020 0.3165 0.3165 0.3500 300 +0.03(+10.58%)
Dec 10, 2020 0.3165 0.3165 0.3165 0 +0.02(+7.29%)
Dec 08, 2020 0.2950 0.2950 0.2950 0 -0.03(-7.96%)
Dec 07, 2020 0.3205 0.3205 0.3205 0.3205 13,500 +0.00(+0.16%)
Dec 03, 2020 0.3200 0.3200 0.3200 0 +0.06(+23.08%)
Nov 30, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Nov 27, 2020 0.2800 0.2800 0.2500 0.2500 10,100 -0.05(-15.60%)
Nov 24, 2020 0.2962 0.2962 0.2962 0 -0.01(-2.53%)
Nov 23, 2020 0.3000 0.3125 0.3000 0.3039 24,000 -0.02(-6.12%)
Nov 20, 2020 0.3236 0.3300 0.3236 0.3237 15,000 +0.02(+7.76%)
Nov 19, 2020 0.3004 0.3004 0.3000 0.3004 51,000 -0.00(-0.36%)
Nov 18, 2020 0.3020 0.3020 0.3015 0.3015 6,000 +0.03(+11.67%)
Nov 16, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 12, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Nov 11, 2020 0.2800 0.2800 0.2800 0.2800 300 +0.04(+16.67%)
Nov 10, 2020 0.2400 0.2400 0.2400 0.2400 23,000 -0.03(-11.67%)
Nov 09, 2020 0.2717 0.2717 0.2717 0.2717 502 +0.01(+4.50%)
Nov 06, 2020 0.2600 0.2600 0.2600 0.2600 300 +0.02(+6.60%)
Nov 05, 2020 0.2392 0.2439 0.2392 0.2439 4,500 -0.02(-6.01%)
Oct 26, 2020 0.2595 0.2595 0.2595 0 +0.01(+3.80%)
Oct 21, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 15, 2020 0.2500 0.2500 0.2500 0 -0.00(-1.26%)
Oct 14, 2020 0.2532 0.2532 0.2532 0.2532 500 +0.00(+1.28%)
Oct 12, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 09, 2020 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Oct 08, 2020 0.2500 0.2500 0.2500 0.2500 5,557 -0.01(-3.85%)
Oct 06, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 02, 2020 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Oct 01, 2020 0.2843 0.2843 0.2800 0.2800 5,000 -0.00(-0.71%)
Sep 30, 2020 0.2820 0.2820 0.2820 0.2820 17,773 +0.01(+5.18%)
Sep 28, 2020 0.2681 0.2681 0.2681 0 +0.00(+0.00%)
Sep 18, 2020 0.2681 0.2681 0.2681 0 +0.00(+0.00%)
Sep 16, 2020 0.2681 0.2681 0.2681 0 +0.02(+7.24%)
Sep 15, 2020 0.2500 0.2500 0.2440 0.2500 85,800 -0.02(-7.24%)
Sep 14, 2020 0.2695 0.2695 0.2695 28,000 +0.00(+0.00%)
Sep 11, 2020 0.3100 0.3100 0.2648 0.2695 29,000 -0.00(-0.96%)
Sep 10, 2020 0.2595 0.2721 0.2595 0.2721 80,000 +0.01(+1.87%)
Sep 09, 2020 0.2709 0.2709 0.2671 0.2671 85,000 -0.01(-4.91%)
Sep 08, 2020 0.2811 0.2811 0.2707 0.2809 141,000 +0.02(+8.04%)
Sep 04, 2020 0.2787 0.2787 0.2600 0.2600 44,000 -0.03(-9.06%)
Sep 03, 2020 0.2860 0.2860 0.2859 0.2859 40,015 -0.00(-1.41%)
Sep 01, 2020 0.2900 0.2900 0.2900 0 -0.00(-0.68%)
Aug 31, 2020 0.2920 0.2920 0.2920 200 +0.00(+0.00%)
Aug 28, 2020 0.2920 0.2920 0.2920 0.2920 20,000 -0.02(-7.30%)
Aug 27, 2020 0.3150 0.3150 0.3150 20,000 +0.00(+0.00%)
Aug 24, 2020 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Aug 21, 2020 0.2994 0.2994 0.2950 0.2950 1,700 -0.03(-7.81%)
Aug 20, 2020 0.3140 0.3300 0.3140 0.3200 46,000 -0.01(-3.03%)
Aug 19, 2020 0.3300 0.3300 0.3300 0.3300 1,000 +0.04(+13.79%)
Aug 18, 2020 0.2900 0.2900 0.2900 0.2900 5,220 +0.00(+0.69%)
Aug 13, 2020 0.2880 0.2880 0.2880 0 +0.00(+0.00%)
Aug 12, 2020 0.2880 0.2880 0.2880 0.2880 3,500 +0.01(+3.78%)
Aug 10, 2020 0.2775 0.2775 0.2775 0 +0.02(+6.73%)
Aug 07, 2020 0.2600 0.2600 0.2600 0.2600 200 +0.01(+4.00%)
Aug 04, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 30, 2020 0.2500 0.2500 0.2500 0 -0.01(-2.57%)
Jul 29, 2020 0.2566 0.2566 0.2566 789 +0.00(+0.00%)
Jul 27, 2020 0.2566 0.2566 0.2566 0 +0.01(+2.64%)
Jul 23, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 21, 2020 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 20, 2020 0.2400 0.2400 0.2400 0.2400 3,003 -0.00(-0.54%)
Jul 17, 2020 0.2413 0.2413 0.2413 9,000 +0.00(+0.00%)
Jul 16, 2020 0.2413 0.2413 0.2413 0.2413 1,550 -0.02(-7.19%)
Jul 15, 2020 0.2600 0.2600 0.2600 1 +0.00(+0.00%)
Jul 14, 2020 0.2600 0.2600 0.2600 0.2600 120 +0.01(+1.96%)
Jul 13, 2020 0.2550 0.2550 0.2550 0.2550 313 -0.01(-2.89%)
Jul 10, 2020 0.2626 0.2626 0.2626 0.2626 1,200 -0.01(-2.74%)
Jul 09, 2020 0.2700 0.2700 0.2700 0.2700 790 +0.01(+4.25%)
Jul 08, 2020 0.2806 0.2806 0.2590 0.2590 3,000 -0.02(-8.77%)
Jul 07, 2020 0.2746 0.2839 0.2746 0.2839 27,500 +0.02(+6.25%)
Jul 06, 2020 0.2790 0.2790 0.2672 0.2672 20,500 -0.03(-8.84%)
Jul 02, 2020 0.2964 0.3000 0.2800 0.2931 6,600 +0.01(+4.68%)
Jun 30, 2020 0.2800 0.2800 0.2800 0 -0.03(-9.59%)
Jun 29, 2020 0.2987 0.3097 0.2949 0.3097 52,450 -0.01(-1.68%)
Jun 26, 2020 0.3150 0.3150 0.3150 26 +0.00(+0.00%)
Jun 25, 2020 0.2972 0.3150 0.2972 0.3150 52,800 -0.02(-6.89%)
Jun 23, 2020 0.3383 0.3383 0.3383 0 -0.03(-8.57%)
Jun 22, 2020 0.3700 0.3700 0.3700 0.3700 13,000 +0.02(+6.26%)
Jun 19, 2020 0.3445 0.3482 0.3445 0.3482 10,000 +0.02(+5.84%)
Jun 16, 2020 0.3290 0.3290 0.3290 0 +0.02(+5.72%)
Jun 12, 2020 0.3112 0.3112 0.3112 0 +0.00(+0.45%)
Jun 11, 2020 0.3000 0.3098 0.3000 0.3098 6,500 -0.06(-15.56%)
Jun 10, 2020 0.3669 0.3669 0.3669 0.3669 1,030 -0.00(-0.84%)
Jun 09, 2020 0.3700 0.3739 0.3469 0.3700 10,700 -0.02(-5.66%)
Jun 08, 2020 0.3640 0.3922 0.3534 0.3922 5,350 +0.06(+18.49%)
Jun 05, 2020 0.3400 0.3400 0.3310 0.3310 10,700 +0.00(+0.91%)
Jun 04, 2020 0.3280 0.3280 0.3280 5,000 +0.00(+0.00%)
Jun 02, 2020 0.3280 0.3280 0.3280 0 +0.03(+9.66%)
May 29, 2020 0.2991 0.2991 0.2991 0 -0.02(-7.57%)
May 28, 2020 0.3214 0.3236 0.3214 0.3236 5,200 +0.01(+4.49%)
May 27, 2020 0.3093 0.3097 0.3093 0.3097 5,000 -0.01(-2.46%)
May 26, 2020 0.3200 0.3400 0.3140 0.3175 20,750 +0.02(+5.66%)
May 21, 2020 0.3005 0.3005 0.3005 0 -0.01(-3.06%)
May 20, 2020 0.3100 0.3100 0.3100 50 +0.00(+0.00%)
May 19, 2020 0.3100 0.3100 0.3100 0.3100 275 -0.04(-11.43%)
May 18, 2020 0.3500 0.3500 0.3500 0.3500 250 +0.06(+19.17%)
May 15, 2020 0.3009 0.3009 0.2937 0.2937 5,000 -0.01(-3.39%)
May 14, 2020 0.3039 0.3040 0.3039 0.3040 4,500 -0.04(-11.68%)
May 13, 2020 0.3451 0.3451 0.3442 0.3442 2,003 -0.01(-1.66%)
May 11, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 08, 2020 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.89%)
May 07, 2020 0.3469 0.3469 0.3469 0.3469 10,000 -0.00(-0.06%)
May 06, 2020 0.3471 0.3471 0.3471 0.3471 12,570 +0.04(+12.69%)
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.