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 (%)
Jun 30, 2022 0.3688 0.3688 0.3669 0.3669 4,000 +0.01(+1.94%)
Jun 28, 2022 0.3599 0 +0.01(+2.83%)
Jun 24, 2022 0.3500 0 +0.00(+0.00%)
Jun 23, 2022 0.3438 0.3500 0.3163 0.3500 55,000 +0.01(+2.94%)
Jun 22, 2022 0.3400 0.3400 0.3400 0.3400 12,507 -0.02(-6.34%)
Jun 21, 2022 0.3150 0.3630 0.3150 0.3630 27,100 +0.05(+16.68%)
Jun 17, 2022 0.3300 0.3600 0.3000 0.3111 25,018 -0.04(-11.11%)
Jun 16, 2022 0.3352 0.3500 0.3000 0.3500 16,950 -0.01(-2.78%)
Jun 15, 2022 0.3678 0.3678 0.3600 0.3600 11,364 -0.01(-1.85%)
Jun 14, 2022 0.3777 0.3800 0.3668 0.3668 4,280 +0.00(+0.44%)
Jun 13, 2022 0.3673 0.3737 0.3652 0.3652 10,366 -0.04(-10.93%)
Jun 10, 2022 0.3900 0.4100 0.3900 0.4100 7,565 +0.02(+5.97%)
Jun 09, 2022 0.4100 0.4100 0.3869 0.3869 20,862 +0.01(+3.78%)
Jun 08, 2022 0.3922 0.3922 0.3728 0.3728 8,352 -0.02(-6.10%)
Jun 07, 2022 0.4024 0.4100 0.3959 0.3970 10,200 -0.01(-3.17%)
Jun 06, 2022 0.4095 0.4100 0.4095 0.4100 3,524 -0.00(-0.24%)
Jun 03, 2022 0.4095 0.4110 0.4095 0.4110 2,511 +0.00(+0.37%)
Jun 02, 2022 0.4100 0.4110 0.4095 0.4095 12,500 -0.00(-1.11%)
Jun 01, 2022 0.3950 0.4141 0.3950 0.4141 10,250 +0.02(+4.81%)
May 31, 2022 0.4200 0.4200 0.3951 0.3951 6,000 -0.00(-0.73%)
May 27, 2022 0.3987 0.3987 0.3980 0.3980 11,502 +0.00(+1.02%)
May 26, 2022 0.3900 0.3940 0.3900 0.3940 4,002 +0.00(+1.03%)
May 25, 2022 0.3930 0.4000 0.3775 0.3900 60,250 -0.06(-13.33%)
May 24, 2022 0.4100 0.4500 0.3800 0.4500 10,850 +0.05(+12.36%)
May 20, 2022 0.4005 0 +0.01(+3.54%)
May 19, 2022 0.3870 0.3870 0.3868 0.3868 3,300 -0.01(-3.30%)
May 18, 2022 0.4085 0.4085 0.4000 0.4000 10,600 +0.00(+0.00%)
May 17, 2022 0.4000 0.4000 0.3996 0.4000 1,610 +0.00(+0.00%)
May 16, 2022 0.4000 0.4010 0.3982 0.4000 46,720 -0.00(-1.19%)
May 13, 2022 0.3916 0.4048 0.3916 0.4048 14,460 -0.07(-13.87%)
May 12, 2022 0.3952 0.4700 0.3952 0.4700 35,490 +0.07(+17.50%)
May 11, 2022 0.4200 0.4200 0.3989 0.4000 22,610 -0.02(-4.42%)
May 10, 2022 0.4029 0.5000 0.4000 0.4185 7,357 +0.00(+1.09%)
May 09, 2022 0.4800 0.4800 0.4100 0.4140 48,100 -0.04(-8.63%)
May 06, 2022 0.4400 0.4554 0.4300 0.4531 68,285 -0.05(-9.36%)
May 05, 2022 0.4910 0.4999 0.4772 0.4999 28,910 +0.00(+0.00%)
May 04, 2022 0.4999 0.4999 0.4111 0.4999 85,817 +0.05(+9.92%)
May 03, 2022 0.4999 0.4999 0.4400 0.4548 3,297 +0.00(+0.33%)
May 02, 2022 0.4999 0.4999 0.4533 0.4533 6,983 -0.02(-3.55%)
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%)
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.