Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco Atlantic Oil & Gas Ltd (TSV: EOG )

0.2600 +0.0100 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 29, 2020 0.4400 0.4400 0.3900 0.4400 31,910 +0.00(+0.00%)
May 28, 2020 0.4400 0.4400 0.4350 0.4400 22,701 +0.01(+1.15%)
May 27, 2020 0.4450 0.4450 0.4350 0.4350 18,972 -0.01(-1.14%)
May 26, 2020 0.4350 0.4400 0.4150 0.4400 60,922 +0.02(+4.76%)
May 25, 2020 0.4250 0.4250 0.4200 0.4200 5,084 -0.01(-2.33%)
May 22, 2020 0.4350 0.4350 0.4300 0.4300 2,718 -0.01(-1.15%)
May 21, 2020 0.4150 0.4350 0.4000 0.4350 64,500 +0.03(+6.10%)
May 20, 2020 0.4100 0.4100 0.4000 0.4100 131,158 -0.03(-6.82%)
May 19, 2020 0.4450 0.4450 0.4400 0.4400 14,155 -0.01(-2.22%)
May 15, 2020 0.4500 0.4500 0.4500 0 +0.04(+8.43%)
May 14, 2020 0.4200 0.4250 0.4100 0.4150 16,454 -0.03(-5.68%)
May 13, 2020 0.4800 0.4800 0.4250 0.4400 75,472 -0.09(-16.98%)
May 12, 2020 0.5100 0.5300 0.5000 0.5300 37,107 +0.02(+3.92%)
May 11, 2020 0.5200 0.5200 0.4900 0.5100 61,377 -0.01(-1.92%)
May 08, 2020 0.5100 0.5300 0.4900 0.5200 15,908 +0.00(+0.00%)
May 07, 2020 0.5300 0.5300 0.4800 0.5200 197,455 +0.02(+4.00%)
May 06, 2020 0.4950 0.5400 0.4700 0.5000 138,606 +0.02(+3.09%)
May 05, 2020 0.4500 0.4950 0.4500 0.4850 33,729 +0.02(+3.19%)
May 04, 2020 0.4600 0.4700 0.4200 0.4700 24,849 +0.03(+6.82%)
May 01, 2020 0.4600 0.4600 0.3700 0.4400 56,272 -0.03(-6.38%)
Apr 30, 2020 0.4700 0.4800 0.4500 0.4700 126,975 +0.01(+3.30%)
Apr 29, 2020 0.4150 0.4550 0.4150 0.4550 141,377 +0.05(+13.75%)
Apr 28, 2020 0.3500 0.4000 0.3500 0.4000 115,647 +0.06(+17.65%)
Apr 27, 2020 0.3450 0.3450 0.3000 0.3400 66,097 -0.00(-1.45%)
Apr 24, 2020 0.3500 0.3500 0.3400 0.3450 73,647 -0.02(-4.17%)
Apr 23, 2020 0.3250 0.3600 0.3250 0.3600 57,513 +0.04(+12.50%)
Apr 22, 2020 0.3200 0.3200 0.3200 0.3200 8,917 +0.02(+4.92%)
Apr 21, 2020 0.3200 0.3200 0.3000 0.3050 81,595 -0.01(-1.61%)
Apr 20, 2020 0.3200 0.3200 0.2750 0.3100 77,292 -0.01(-1.59%)
Apr 17, 2020 0.3300 0.3350 0.3050 0.3150 34,400 -0.01(-1.56%)
Apr 16, 2020 0.3400 0.3650 0.3200 0.3200 25,218 -0.01(-3.03%)
Apr 15, 2020 0.3250 0.3600 0.3100 0.3300 113,619 -0.01(-2.94%)
Apr 14, 2020 0.3500 0.3500 0.3200 0.3400 136,573 -0.01(-2.86%)
Apr 13, 2020 0.3450 0.3500 0.3400 0.3500 40,829 -0.02(-5.41%)
Apr 09, 2020 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Apr 08, 2020 0.3650 0.3650 0.3450 0.3500 27,913 -0.02(-4.11%)
Apr 07, 2020 0.3750 0.3800 0.3300 0.3650 66,569 +0.02(+7.35%)
Apr 06, 2020 0.3400 0.3600 0.3300 0.3400 100,171 +0.04(+13.33%)
Apr 03, 2020 0.3000 0.3200 0.2800 0.3000 99,188 +0.01(+1.69%)
Apr 02, 2020 0.2800 0.3000 0.2750 0.2950 74,085 +0.01(+5.36%)
Apr 01, 2020 0.2750 0.2800 0.2750 0.2800 10,337 +0.01(+3.70%)
Mar 31, 2020 0.2750 0.2850 0.2700 0.2700 100,178 +0.00(+0.00%)
Mar 30, 2020 0.2700 0.2700 0.2600 0.2700 37,860 -0.01(-1.82%)
Mar 27, 2020 0.2800 0.2800 0.2700 0.2750 19,032 +0.01(+3.77%)
Mar 26, 2020 0.2700 0.2700 0.2550 0.2650 20,876 +0.01(+3.92%)
Mar 25, 2020 0.2350 0.2550 0.2200 0.2550 24,416 +0.04(+18.60%)
Mar 24, 2020 0.2600 0.2700 0.1950 0.2150 238,703 -0.04(-14.00%)
Mar 23, 2020 0.2550 0.2600 0.2500 0.2500 75,150 -0.01(-1.96%)
Mar 20, 2020 0.2800 0.2800 0.2500 0.2550 65,750 -0.02(-5.56%)
Mar 19, 2020 0.2250 0.2700 0.2250 0.2700 46,760 +0.01(+1.89%)
Mar 18, 2020 0.2750 0.2750 0.2200 0.2650 58,500 +0.01(+1.92%)
Mar 17, 2020 0.2900 0.2900 0.2000 0.2600 191,940 -0.02(-7.14%)
Mar 16, 2020 0.3000 0.3000 0.2500 0.2800 32,983 -0.04(-12.50%)
Mar 13, 2020 0.3300 0.3400 0.3100 0.3200 65,679 +0.00(+0.00%)
Mar 12, 2020 0.3400 0.3500 0.3000 0.3200 279,157 -0.04(-11.11%)
Mar 11, 2020 0.3400 0.3650 0.3300 0.3600 43,002 +0.01(+1.41%)
Mar 10, 2020 0.3500 0.3700 0.3400 0.3550 35,900 +0.02(+5.97%)
Mar 09, 2020 0.3000 0.3500 0.2950 0.3350 235,848 -0.02(-6.94%)
Mar 06, 2020 0.3950 0.4000 0.3550 0.3600 198,904 -0.04(-8.86%)
Mar 05, 2020 0.4600 0.4600 0.3900 0.3950 335,396 -0.07(-15.96%)
Mar 04, 2020 0.4750 0.4750 0.4600 0.4700 34,100 +0.00(+0.00%)
Mar 03, 2020 0.4900 0.5200 0.4700 0.4700 192,821 -0.02(-4.08%)
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.