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 UNCHANGED
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 (%)
Aug 30, 2019 1.875 1.920 1.875 1.909 86,400 -0.00(-0.08%)
Aug 29, 2019 1.921 1.922 1.900 1.911 3,021 +0.00(+0.16%)
Aug 28, 2019 1.957 1.988 1.900 1.908 53,858 -0.15(-7.20%)
Aug 27, 2019 1.968 2.056 1.900 2.056 92,981 +0.08(+3.83%)
Aug 26, 2019 1.902 1.990 1.902 1.980 9,275 +0.06(+3.24%)
Aug 23, 2019 1.860 1.923 1.860 1.918 72,000 +0.04(+1.97%)
Aug 22, 2019 1.700 1.881 1.700 1.881 177,473 +0.08(+4.49%)
Aug 21, 2019 1.818 1.859 1.749 1.800 439,592 -0.08(-4.26%)
Aug 20, 2019 1.640 1.880 1.595 1.880 53,008 +0.30(+18.72%)
Aug 19, 2019 1.540 1.641 1.540 1.584 38,824 +0.16(+11.39%)
Aug 16, 2019 1.392 1.451 1.392 1.422 22,000 +0.06(+4.63%)
Aug 15, 2019 1.352 1.360 1.351 1.359 10,000 +0.06(+4.52%)
Aug 14, 2019 1.409 1.410 1.300 1.300 56,249 -0.12(-8.19%)
Aug 13, 2019 1.350 1.440 1.350 1.416 111,532 +0.03(+1.87%)
Aug 12, 2019 1.450 1.500 1.350 1.390 132,672 +0.53(+61.70%)
Aug 09, 2019 0.8568 0.8596 0.8568 0.8596 3,300 -0.01(-1.33%)
Aug 08, 2019 0.8850 0.8850 0.8400 0.8712 4,585 +0.07(+8.90%)
Aug 07, 2019 0.8000 0.8000 0.8000 0.8000 3,030 -0.04(-4.76%)
Aug 06, 2019 0.8769 0.8769 0.8400 0.8400 7,955 +0.02(+2.33%)
Aug 02, 2019 0.8209 0.8209 0.8209 0 -0.05(-5.64%)
Aug 01, 2019 0.8700 0.8760 0.8700 0.8700 7,484 +0.00(+0.00%)
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%)
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.