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 )

0.1936 +0.0106 (+5.79%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 10, 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%)
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.