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 )

0.1936 +0.0106 (+5.79%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2022 0.4848 0.5099 0.3402 0.5099 326,680 +0.01(+2.16%)
Mar 31, 2022 0.5000 0.5000 0.4991 0.4991 13,700 -0.00(-0.18%)
Mar 30, 2022 0.5100 0.5100 0.5000 0.5000 9,500 +0.02(+3.97%)
Mar 29, 2022 0.5200 0.5900 0.4410 0.4809 7,795 -0.02(-3.36%)
Mar 28, 2022 0.4200 0.4976 0.4200 0.4976 900 -0.01(-2.43%)
Mar 25, 2022 0.5100 0.5132 0.5100 0.5100 9,400 +0.02(+3.13%)
Mar 24, 2022 0.4900 0.5900 0.4900 0.4945 147,889 +0.00(+0.92%)
Mar 23, 2022 0.4700 0.4900 0.4700 0.4900 93,300 +0.03(+5.47%)
Mar 22, 2022 0.4790 0.4820 0.4646 0.4646 17,633 -0.01(-1.13%)
Mar 21, 2022 0.4643 0.4699 0.4500 0.4699 1,517 +0.04(+9.61%)
Mar 18, 2022 0.4200 0.4317 0.4123 0.4287 56,531 +0.00(+0.87%)
Mar 17, 2022 0.4460 0.4460 0.4250 0.4250 55,050 +0.00(+0.88%)
Mar 16, 2022 0.4213 0.4213 0.4213 0.4213 43,752 -0.08(-15.74%)
Mar 15, 2022 0.6000 0.6000 0.4900 0.5000 2,305 +0.13(+33.62%)
Mar 14, 2022 0.3901 0.3959 0.3742 0.3742 46,200 -0.03(-7.74%)
Mar 11, 2022 0.3900 0.4056 0.3900 0.4056 1,275 +0.08(+22.91%)
Mar 10, 2022 0.3900 0.3900 0.3001 0.3300 10,500 -0.07(-17.50%)
Mar 09, 2022 0.3673 0.4000 0.3673 0.4000 5,100 +0.00(+0.03%)
Mar 08, 2022 0.3999 0.3999 0.3999 0.3999 2,000 -0.01(-2.44%)
Mar 07, 2022 0.3960 0.4100 0.3960 0.4099 23,775 -0.04(-8.91%)
Mar 04, 2022 0.4287 0.4500 0.4100 0.4500 78,900 +0.00(+0.00%)
Mar 03, 2022 0.4775 0.4900 0.4500 0.4500 40,899 -0.03(-6.19%)
Mar 02, 2022 0.4679 0.5000 0.4500 0.4797 19,400 +0.04(+9.02%)
Mar 01, 2022 0.4769 0.4900 0.4000 0.4400 64,372 -0.06(-11.82%)
Feb 28, 2022 0.6000 0.6000 0.4836 0.4990 271,750 +0.01(+1.84%)
Feb 25, 2022 0.4800 0.5100 0.4758 0.4900 38,970 -0.00(-0.83%)
Feb 24, 2022 0.5000 0.5900 0.4930 0.4941 41,250 +0.00(+0.84%)
Feb 23, 2022 0.5000 0.5000 0.4900 0.4900 13,500 +0.04(+8.89%)
Feb 22, 2022 0.4500 0.4500 0.4500 0.4500 17,000 -0.06(-11.76%)
Feb 18, 2022 0.5100 0 +0.01(+2.00%)
Feb 17, 2022 0.5000 0.5000 0.5000 0.5000 19,000 +0.01(+1.21%)
Feb 16, 2022 0.5000 0.5000 0.4940 0.4940 3,902 +0.04(+9.78%)
Feb 14, 2022 0.4500 0 +0.00(+0.00%)
Feb 10, 2022 0.4500 0 -0.01(-2.17%)
Feb 09, 2022 0.4600 0.4600 0.4600 0.4600 14,606 +0.01(+2.22%)
Feb 08, 2022 0.4459 0.4508 0.4400 0.4500 11,900 -0.05(-10.00%)
Feb 07, 2022 0.3975 0.5000 0.3975 0.5000 45,055 +0.11(+28.80%)
Feb 04, 2022 0.3882 0.3882 0.3882 0.3882 75,000 +0.01(+2.16%)
Feb 03, 2022 0.3500 0.3800 12,305 -0.00(-1.02%)
Feb 02, 2022 0.3200 0.3900 0.3200 0.3839 56,672 +0.02(+4.72%)
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.