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 )

0.1630 -0.0028 (-1.69%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 22, 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, 2022 0.4839 0.4999 0.4700 0.4700 10,750 -0.02(-3.75%)
Apr 28, 2022 0.4870 0.5000 0.4870 0.4883 11,560 +0.02(+3.89%)
Apr 27, 2022 0.4640 0.5300 0.4600 0.4700 30,569 +0.01(+1.47%)
Apr 26, 2022 0.5000 0.5300 0.4550 0.4632 30,975 +0.03(+7.72%)
Apr 25, 2022 0.4425 0.4425 0.4123 0.4300 45,525 -0.10(-18.85%)
Apr 22, 2022 0.4500 0.5500 0.4410 0.5299 49,190 +0.08(+17.89%)
Apr 21, 2022 0.5400 0.5800 0.4495 0.4495 111,575 -0.07(-13.56%)
Apr 20, 2022 0.5200 0.5800 0.5058 0.5200 53,316 +0.01(+1.50%)
Apr 19, 2022 0.5048 0.5890 0.4900 0.5123 132,084 +0.01(+1.79%)
Apr 18, 2022 0.4952 0.5500 0.4900 0.5033 165,047 +0.05(+11.84%)
Apr 14, 2022 0.4400 0.4500 0.4400 0.4500 15,273 +0.00(+0.00%)
Apr 13, 2022 0.4377 0.4500 0.4275 0.4500 33,025 +0.00(+0.67%)
Apr 12, 2022 0.4398 0.4470 0.4246 0.4470 16,570 +0.04(+9.02%)
Apr 11, 2022 0.4240 0.4240 0.4100 0.4100 21,100 -0.01(-3.51%)
Apr 08, 2022 0.4250 0.4250 0.4249 0.4249 10,900 +0.01(+2.39%)
Apr 07, 2022 0.4173 0.4300 0.4100 0.4150 33,850 -0.00(-0.86%)
Apr 06, 2022 0.4131 0.4195 0.4108 0.4186 35,446 -0.04(-9.00%)
Apr 04, 2022 0.4600 0 -0.05(-9.79%)
Apr 01, 2022 0.4848 0.5099 0.3402 0.5099 326,680 +0.01(+2.16%)
Mar 31, 2022 0.5000 0.5000 0.4991 0.4991 13,700 -0.00(-0.18%)
Mar 30, 2022 0.5100 0.5100 0.5000 0.5000 9,500 +0.02(+3.97%)
Mar 29, 2022 0.5200 0.5900 0.4410 0.4809 7,795 -0.02(-3.36%)
Mar 28, 2022 0.4200 0.4976 0.4200 0.4976 900 -0.01(-2.43%)
Mar 25, 2022 0.5100 0.5132 0.5100 0.5100 9,400 +0.02(+3.13%)
Mar 24, 2022 0.4900 0.5900 0.4900 0.4945 147,889 +0.00(+0.92%)
Mar 23, 2022 0.4700 0.4900 0.4700 0.4900 93,300 +0.03(+5.47%)
Mar 22, 2022 0.4790 0.4820 0.4646 0.4646 17,633 -0.01(-1.13%)
Mar 21, 2022 0.4643 0.4699 0.4500 0.4699 1,517 +0.04(+9.61%)
Mar 18, 2022 0.4200 0.4317 0.4123 0.4287 56,531 +0.00(+0.87%)
Mar 17, 2022 0.4460 0.4460 0.4250 0.4250 55,050 +0.00(+0.88%)
Mar 16, 2022 0.4213 0.4213 0.4213 0.4213 43,752 -0.08(-15.74%)
Mar 15, 2022 0.6000 0.6000 0.4900 0.5000 2,305 +0.13(+33.62%)
Mar 14, 2022 0.3901 0.3959 0.3742 0.3742 46,200 -0.03(-7.74%)
Mar 11, 2022 0.3900 0.4056 0.3900 0.4056 1,275 +0.08(+22.91%)
Mar 10, 2022 0.3900 0.3900 0.3001 0.3300 10,500 -0.07(-17.50%)
Mar 09, 2022 0.3673 0.4000 0.3673 0.4000 5,100 +0.00(+0.03%)
Mar 08, 2022 0.3999 0.3999 0.3999 0.3999 2,000 -0.01(-2.44%)
Mar 07, 2022 0.3960 0.4100 0.3960 0.4099 23,775 -0.04(-8.91%)
Mar 04, 2022 0.4287 0.4500 0.4100 0.4500 78,900 +0.00(+0.00%)
Mar 03, 2022 0.4775 0.4900 0.4500 0.4500 40,899 -0.03(-6.19%)
Mar 02, 2022 0.4679 0.5000 0.4500 0.4797 19,400 +0.04(+9.02%)
Mar 01, 2022 0.4769 0.4900 0.4000 0.4400 64,372 -0.06(-11.82%)
Feb 28, 2022 0.6000 0.6000 0.4836 0.4990 271,750 +0.01(+1.84%)
Feb 25, 2022 0.4800 0.5100 0.4758 0.4900 38,970 -0.00(-0.83%)
Feb 24, 2022 0.5000 0.5900 0.4930 0.4941 41,250 +0.00(+0.84%)
Feb 23, 2022 0.5000 0.5000 0.4900 0.4900 13,500 +0.04(+8.89%)
Feb 22, 2022 0.4500 0.4500 0.4500 0.4500 17,000 -0.06(-11.76%)
Feb 18, 2022 0.5100 0 +0.01(+2.00%)
Feb 17, 2022 0.5000 0.5000 0.5000 0.5000 19,000 +0.01(+1.21%)
Feb 16, 2022 0.5000 0.5000 0.4940 0.4940 3,902 +0.04(+9.78%)
Feb 14, 2022 0.4500 0 +0.00(+0.00%)
Feb 10, 2022 0.4500 0 -0.01(-2.17%)
Feb 09, 2022 0.4600 0.4600 0.4600 0.4600 14,606 +0.01(+2.22%)
Feb 08, 2022 0.4459 0.4508 0.4400 0.4500 11,900 -0.05(-10.00%)
Feb 07, 2022 0.3975 0.5000 0.3975 0.5000 45,055 +0.11(+28.80%)
Feb 04, 2022 0.3882 0.3882 0.3882 0.3882 75,000 +0.01(+2.16%)
Feb 03, 2022 0.3500 0.3800 12,305 -0.00(-1.02%)
Feb 02, 2022 0.3200 0.3900 0.3200 0.3839 56,672 +0.02(+4.72%)
Feb 01, 2022 0.3500 0.4000 0.3500 0.3666 43,220 -0.01(-2.71%)
Jan 31, 2022 0.4000 0.4000 0.3768 0.3768 11,450 -0.00(-0.08%)
Jan 28, 2022 0.3771 0.3771 0.3771 0.3771 2,501 +0.02(+4.75%)
Jan 27, 2022 0.3600 0.3600 0.3600 0.3600 10,465 -0.01(-2.07%)
Jan 26, 2022 0.4000 0.4700 0.3600 0.3676 78,130 -0.00(-0.65%)
Jan 25, 2022 0.3603 0.3700 0.3603 0.3700 14,000 +0.02(+7.09%)
Jan 24, 2022 0.3453 0.3455 0.3453 0.3455 16,300 -0.14(-29.49%)
Jan 19, 2022 0.4900 50 +0.12(+32.43%)
Jan 13, 2022 0.3700 0 -0.01(-2.55%)
Jan 12, 2022 0.3700 0.4000 0.3600 0.3797 39,910 +0.02(+5.47%)
Jan 11, 2022 0.3500 0.3600 0.3500 0.3600 1,100 +0.04(+12.50%)
Jan 10, 2022 0.3100 0.3200 0.3059 0.3200 21,021 +0.02(+6.67%)
Jan 07, 2022 0.2979 0.3033 0.2979 0.3000 21,600 +0.04(+15.96%)
Jan 05, 2022 0.2587 0.2587 0.2587 50 -0.01(-3.18%)
Dec 30, 2021 0.2672 0.2672 0.2672 0 +0.02(+9.55%)
Dec 29, 2021 0.2439 0.2439 0.2439 0.2439 5,000 +0.02(+10.86%)
Dec 27, 2021 0.2200 0.2200 0.2200 0 +0.00(+1.06%)
Dec 22, 2021 0.2177 0.2177 0.2177 0 +0.00(+1.68%)
Dec 21, 2021 0.2141 0.2141 0.2141 0.2141 400 -0.00(-1.02%)
Dec 17, 2021 0.2163 0.2163 0.2163 0 -0.01(-5.96%)
Dec 16, 2021 0.2300 0.2300 0.2300 0.2300 1,800 -0.02(-7.00%)
Dec 14, 2021 0.2473 0.2473 0.2473 0 -0.00(-0.08%)
Dec 10, 2021 0.2475 0.2475 0.2475 0 -0.00(-0.60%)
Dec 08, 2021 0.2490 0.2490 0.2490 0 +0.00(+0.00%)
Dec 07, 2021 0.2319 0.2490 0.2086 0.2490 6,800 +0.04(+19.37%)
Nov 30, 2021 0.2086 0.2086 0.2086 0 -0.05(-18.39%)
Nov 29, 2021 0.2528 0.2557 0.2200 0.2556 30,751 +0.05(+21.71%)
Nov 26, 2021 0.2950 0.2950 0.2000 0.2100 809,500 -0.09(-29.77%)
Nov 24, 2021 0.2848 0.2990 0.2848 0.2990 300 +0.01(+2.22%)
Nov 23, 2021 0.2925 0.2925 0.2925 0.2925 200 -0.00(-0.71%)
Nov 22, 2021 0.2945 0.2946 0.2945 0.2946 600 +0.01(+5.21%)
Nov 19, 2021 0.2801 0.2801 0.2800 0.2800 700 +0.00(+0.00%)
Nov 18, 2021 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+2.04%)
Nov 17, 2021 0.2744 0.3052 0.2744 0.2744 18,160 -0.02(-7.30%)
Nov 16, 2021 0.2950 0.3200 0.2950 0.2960 28,604 +0.00(+0.30%)
Nov 15, 2021 0.2950 0.2951 0.2950 0.2951 735 -0.01(-4.81%)
Nov 12, 2021 0.3100 0.3100 0.3100 0.3100 1,500 -0.01(-3.43%)
Nov 08, 2021 0.3210 0.3210 0.3210 0 +0.03(+10.69%)
Nov 05, 2021 0.3110 0.3110 0.2900 0.2900 109,000 -0.02(-6.72%)
Nov 04, 2021 0.3110 0.3110 0.3109 0.3109 2,930 -0.00(-0.10%)
Nov 03, 2021 0.3112 0.3112 0.3112 0.3112 10,000 +0.00(+0.23%)
Nov 02, 2021 0.3134 0.3300 0.3093 0.3105 27,838 -0.03(-8.16%)
Nov 01, 2021 0.3550 0.3550 0.3550 0.3381 70,528 -0.02(-4.76%)
Oct 27, 2021 0.3550 0.3550 0.3550 0 -0.04(-9.60%)
Oct 26, 2021 0.3927 0.3928 0.3927 4,600 -0.11(-21.46%)
Oct 25, 2021 0.4083 0.5000 0.3916 0.5000 18,399 +0.00(+0.00%)
Oct 22, 2021 0.6000 0.6000 0.4417 0.5000 7,900 +0.06(+13.25%)
Oct 21, 2021 0.4320 0.4500 0.4320 0.4415 56,790 -0.01(-1.89%)
Oct 20, 2021 0.4585 0.4626 0.4400 0.4500 8,800 +0.02(+4.65%)
Oct 19, 2021 0.4419 0.4419 0.4300 0.4300 4,000 -0.01(-1.51%)
Oct 15, 2021 0.4366 0.4366 0.4366 0 -0.01(-1.93%)
Oct 14, 2021 0.4452 0.4452 0.4452 0.4452 25,000 +0.05(+13.11%)
Oct 13, 2021 0.3936 0.3936 0.3840 0.3936 3,500 +0.04(+10.87%)
Oct 12, 2021 0.3550 0.3550 0.3550 0.3550 100 +0.00(+0.00%)
Oct 08, 2021 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Oct 06, 2021 0.3800 0.3800 0.3800 0 +0.00(+1.04%)
Oct 04, 2021 0.3761 0.3761 0.3761 0 +0.02(+5.91%)
Sep 30, 2021 0.3551 0.3551 0.3551 0 -0.01(-3.51%)
Sep 29, 2021 0.3680 0.3680 0.3680 0.3680 1,650 +0.01(+2.99%)
Sep 28, 2021 0.3573 0.3573 0.3573 0.3573 1,080 +0.04(+11.66%)
Sep 27, 2021 0.3748 0.3748 0.3200 0.3200 2,605 -0.17(-34.36%)
Sep 24, 2021 0.3753 0.4875 0.3492 0.4875 67,744 +0.13(+37.71%)
Sep 22, 2021 0.3540 0.3540 0.3540 0 -0.03(-8.05%)
Sep 21, 2021 0.3811 0.3850 0.3811 0.3850 5,000 +0.01(+1.45%)
Sep 20, 2021 0.3826 0.3826 0.3795 0.3795 5,750 -0.01(-2.69%)
Sep 17, 2021 0.3899 0.3900 0.3899 0.3900 100,000 +0.01(+2.69%)
Sep 15, 2021 0.3798 0.3798 0.3798 0 +0.38(+126500.00%)
Sep 14, 2021 0.3400 0.3400 0.0003 0.0003 4,000 -0.38(-99.92%)
Sep 13, 2021 0.3819 0.3819 0.3819 0.3819 100 -0.02(-4.53%)
Sep 07, 2021 0.4000 0.4000 0.4000 0 +0.02(+6.16%)
Sep 01, 2021 0.3768 0.3768 0.3768 0 +0.01(+3.23%)
Aug 31, 2021 0.3666 0.3689 0.3600 0.3650 53,450 +0.02(+5.61%)
Aug 26, 2021 0.3456 0.3456 0.3456 0 +0.02(+4.73%)
Aug 25, 2021 0.3300 0.3500 0.3300 0.3300 15,014 -0.01(-2.94%)
Aug 23, 2021 0.3400 0.3400 0.3400 14 -0.01(-2.86%)
Aug 20, 2021 0.3346 0.3500 0.3200 0.3500 30,000 +0.04(+12.90%)
Aug 19, 2021 0.3572 0.3600 0.3100 0.3100 2,585,500 -0.08(-20.51%)
Aug 17, 2021 0.3900 0.3900 0.3900 0 -0.04(-9.01%)
Aug 13, 2021 0.4286 0.4286 0.4286 0 +0.04(+9.53%)
Aug 12, 2021 0.6417 0.6417 0.3913 0.3913 2,255 -0.02(-5.19%)
Aug 11, 2021 0.4205 0.4205 0.4127 0.4127 450 +0.01(+2.41%)
Aug 05, 2021 0.4030 0.4030 0.4030 0 -0.04(-8.41%)
Aug 04, 2021 0.3625 0.4511 0.3377 0.4400 1,038,694 +0.11(+33.94%)
Jul 29, 2021 0.3285 0.3285 0.3285 0 +0.00(+0.03%)
Jul 28, 2021 0.3284 0.3284 0.3284 0.3284 530 -0.02(-5.11%)
Jul 22, 2021 0.3461 0.3461 0.3461 0 +0.01(+1.79%)
Jul 20, 2021 0.3400 0.3400 0.3400 0 +0.01(+2.53%)
Jul 19, 2021 0.3460 0.3475 0.3300 0.3316 11,150 -0.02(-5.20%)
Jul 15, 2021 0.3498 0.3498 0.3498 0 -0.04(-10.97%)
Jul 14, 2021 0.3944 0.3944 0.3929 0.3929 250 +0.01(+3.39%)
Jul 13, 2021 0.3728 0.3800 0.3728 0.3800 15,213 +0.03(+9.67%)
Jul 12, 2021 0.3504 0.3640 0.3465 0.3465 672 -0.02(-4.62%)
Jul 09, 2021 0.3600 0.3633 0.3600 0.3633 2,500 +0.00(+0.92%)
Jul 08, 2021 0.3500 0.3600 0.3200 0.3600 57,844 -0.02(-5.69%)
Jul 07, 2021 0.3800 0.3900 0.3796 0.3817 28,746 -0.00(-0.86%)
Jul 06, 2021 0.3900 0.4000 0.3684 0.3850 75,525 -0.07(-14.44%)
Jul 02, 2021 0.5000 0.5000 0.4300 0.4500 123,044 -0.04(-7.60%)
Jul 01, 2021 0.4100 0.5959 0.4100 0.4870 11,651 +0.07(+17.78%)
Jun 30, 2021 0.4000 0.7500 0.3946 0.4135 51,925 +0.02(+4.31%)
Jun 29, 2021 0.3963 0.4000 0.3500 0.3964 83,999 +0.02(+5.71%)
Jun 28, 2021 0.3642 0.3860 0.3642 0.3750 60,800 +0.04(+11.77%)
Jun 25, 2021 0.4000 0.4000 0.3355 0.3355 1,750 +0.01(+1.67%)
Jun 23, 2021 0.3300 0.3300 0.3300 0 -0.00(-0.72%)
Jun 17, 2021 0.3324 0.3324 0.3324 0 +0.01(+3.23%)
Jun 10, 2021 0.3220 0.3220 0.3220 0 -0.03(-9.60%)
Jun 09, 2021 0.3562 0.3562 0.3562 0.3562 1,377 +0.01(+1.77%)
Jun 07, 2021 0.3500 0.3500 0.3500 0 +0.04(+13.05%)
Jun 01, 2021 0.3096 0.3096 0.3096 9,656 -0.02(-6.18%)
May 28, 2021 0.3300 0.3300 0.3300 0.3300 1,600 +0.02(+6.59%)
May 27, 2021 0.3096 0.3096 0.3096 0.3096 5,000 +0.03(+10.57%)
May 25, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 21, 2021 0.2900 0.2900 0.2900 0 -0.04(-11.53%)
May 19, 2021 0.3278 0.3278 0.3278 0 +0.02(+5.74%)
May 14, 2021 0.3100 0.3100 0.3100 0 -0.03(-7.46%)
May 07, 2021 0.3350 0.3350 0.3350 0 +0.02(+6.35%)
May 05, 2021 0.3150 0.3150 0.3150 0 -0.01(-2.63%)
May 04, 2021 0.3000 0.3235 0.3000 0.3235 13,542 -0.02(-4.85%)
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.