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 )

0.1706 UNCHANGED
Streaming Delayed Price Updated: 1:26 PM EDT, May 23, 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 31, 2022 0.4500 0.4500 0.4500 0.4500 100 +0.01(+2.27%)
Aug 30, 2022 0.4253 0.4500 0.3550 0.4400 38,805 +0.00(+0.82%)
Aug 29, 2022 0.4500 0.4500 0.4364 0.4364 1,385 +0.01(+1.49%)
Aug 26, 2022 0.4000 0.4300 0.4000 0.4300 25,100 +0.06(+16.22%)
Aug 24, 2022 0.3700 0 -0.01(-3.80%)
Aug 23, 2022 0.3730 0.3846 0.3653 0.3846 25,100 -0.01(-1.38%)
Aug 19, 2022 0.3900 0 -0.01(-2.50%)
Aug 18, 2022 0.3977 0.4010 0.3800 0.4000 46,400 -0.01(-1.53%)
Aug 17, 2022 0.4000 0.4082 0.3974 0.4062 20,400 -0.00(-0.85%)
Aug 16, 2022 0.4100 0.4500 0.3800 0.4097 16,700 +0.02(+5.05%)
Aug 15, 2022 0.4050 0.4050 0.3900 0.3900 5,400 +0.08(+25.81%)
Aug 12, 2022 0.3800 0.3863 0.2701 0.3100 43,456 -0.07(-17.82%)
Aug 11, 2022 0.3519 0.3772 0.3519 0.3772 3,700 +0.02(+5.66%)
Aug 09, 2022 0.3570 0 +0.01(+1.48%)
Aug 08, 2022 0.3646 0.3646 0.3518 0.3518 2,300 -0.01(-2.33%)
Aug 05, 2022 0.3737 0.3737 0.3602 0.3602 4,300 -0.04(-9.95%)
Aug 04, 2022 0.4200 0.4200 0.4000 0.4000 2,200 -0.00(-0.32%)
Aug 03, 2022 0.4203 0.4210 0.4013 0.4013 5,300 -0.02(-3.93%)
Aug 02, 2022 0.4300 0.4300 0.4177 0.4177 40,600 -0.01(-2.86%)
Aug 01, 2022 0.4300 0.4300 0.4300 0.4300 8,914 +0.00(+0.00%)
Jul 29, 2022 0.3930 0.4300 0.3930 0.4300 25,856 +0.03(+6.54%)
Jul 28, 2022 0.4030 0.4036 0.3840 0.4036 6,411 +0.01(+3.49%)
Jul 27, 2022 0.4076 0.4300 0.3900 0.3900 37,050 -0.03(-6.45%)
Jul 26, 2022 0.4169 0.4169 0.4169 0.4169 2,000 +0.01(+1.56%)
Jul 25, 2022 0.4300 0.4300 0.4000 0.4105 1,950 +0.15(+57.82%)
Jul 21, 2022 0.2601 0 -0.10(-28.15%)
Jul 20, 2022 0.3624 0.3624 0.3620 0.3620 20,039 +0.06(+20.67%)
Jul 19, 2022 0.3800 0.4200 0.3000 0.3000 3,633 -0.08(-21.05%)
Jul 18, 2022 0.3750 0.4500 0.3750 0.3800 19,550 +0.01(+1.33%)
Jul 14, 2022 0.3750 0 +0.02(+4.17%)
Jul 12, 2022 0.3600 0 -0.03(-7.62%)
Jul 08, 2022 0.3897 0 -0.01(-2.58%)
Jul 07, 2022 0.4032 0.4057 0.4000 0.4000 2,500 +0.03(+8.99%)
Jul 06, 2022 0.3670 0.3670 0.3670 0.3670 1,800 -0.06(-14.31%)
Jul 05, 2022 0.4353 0.4353 0.4283 0.4283 5,400 +0.06(+16.70%)
Jul 01, 2022 0.3670 0.3670 0.3670 0.3670 7,500 +0.00(+0.03%)
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%)
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.