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 (%)
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.