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 )

0.1670 -0.0036 (-2.11%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 24, 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 (%)
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.