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 (%)
Aug 31, 2012 0.6000 0.6000 0.6000 0 +0.07(+13.21%)
Aug 30, 2012 0.4500 0.5700 0.4500 0.5300 221,600 +0.04(+8.16%)
Aug 29, 2012 0.4400 0.4900 0.4400 0.4900 50,000 +0.03(+7.69%)
Aug 27, 2012 0.4850 0.4850 0.4400 0.4550 123,800 -0.01(-3.19%)
Aug 24, 2012 0.4750 0.5300 0.4600 0.4700 161,000 -0.03(-5.05%)
Aug 23, 2012 0.5000 0.5000 0.4600 0.4950 99,500 -0.04(-6.60%)
Aug 22, 2012 0.4850 0.5400 0.4850 0.5300 37,340 +0.01(+1.92%)
Aug 21, 2012 0.4900 0.5300 0.4800 0.5200 10,750 -0.02(-3.70%)
Aug 20, 2012 0.4650 0.5400 0.4300 0.5400 186,600 +0.05(+10.20%)
Aug 17, 2012 0.4700 0.4900 0.4500 0.4900 82,100 -0.01(-1.01%)
Aug 16, 2012 0.4800 0.5000 0.4600 0.4950 60,500 +0.02(+3.13%)
Aug 15, 2012 0.4950 0.5200 0.4800 0.4800 24,900 +0.01(+2.13%)
Aug 14, 2012 0.4500 0.5000 0.4450 0.4700 58,500 -0.02(-4.08%)
Aug 13, 2012 0.4950 0.4950 0.4300 0.4900 55,360 -0.02(-3.92%)
Aug 11, 2012 0.4950 0.5100 0.4900 0.5100 12,470 +0.00(+0.00%)
Aug 10, 2012 0.4950 0.5100 0.4900 0.5100 12,470 +0.00(+0.00%)
Aug 09, 2012 0.5000 0.5200 0.4950 0.5100 23,100 -0.01(-1.92%)
Aug 08, 2012 0.5500 0.5500 0.4650 0.5200 79,950 +0.00(+0.00%)
Aug 07, 2012 0.5300 0.5400 0.5200 0.5200 22,000 -0.02(-3.70%)
Aug 03, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 02, 2012 0.5300 0.5500 0.5200 0.5400 20,100 -0.02(-3.57%)
Aug 01, 2012 0.5600 0.5600 0.5300 0.5600 23,735 +0.00(+0.00%)
Jul 31, 2012 0.5600 0.5700 0.5200 0.5600 90,774 -0.02(-3.45%)
Jul 30, 2012 0.5800 0.5800 0.5600 0.5800 16,100 +0.00(+0.00%)
Jul 27, 2012 0.5900 0.5900 0.5600 0.5800 12,500 +0.00(+0.00%)
Jul 26, 2012 0.5700 0.5800 0.5400 0.5800 11,940 +0.02(+3.57%)
Jul 25, 2012 0.5500 0.5600 0.5500 0.5600 5,500 -0.02(-3.45%)
Jul 24, 2012 0.5500 0.5800 0.5400 0.5800 22,920 +0.00(+0.00%)
Jul 23, 2012 0.4900 0.5900 0.4800 0.5800 42,965 +0.05(+9.43%)
Jul 20, 2012 0.5300 0.5700 0.5100 0.5300 69,730 -0.06(-10.17%)
Jul 19, 2012 0.5600 0.5900 0.5600 0.5900 5,500 +0.05(+9.26%)
Jul 18, 2012 0.5700 0.5800 0.5100 0.5400 20,538 -0.02(-3.57%)
Jul 17, 2012 0.6000 0.6000 0.5600 0.5600 54,900 -0.03(-5.08%)
Jul 16, 2012 0.5800 0.5900 0.5700 0.5900 16,449 -0.01(-1.67%)
Jul 13, 2012 0.5900 0.6000 0.5800 0.6000 17,000 +0.02(+3.45%)
Jul 12, 2012 0.5800 0.5800 0.5600 0.5800 22,110 -0.02(-3.33%)
Jul 11, 2012 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 10, 2012 0.6000 0.6000 0.5800 0.6000 36,500 -0.01(-1.64%)
Jul 09, 2012 0.6100 0.6100 0.6000 0.6100 16,400 +0.01(+1.67%)
Jul 06, 2012 0.6300 0.6300 0.6000 0.6000 37,600 -0.05(-7.69%)
Jul 05, 2012 0.6100 0.6600 0.6000 0.6500 55,825 +0.04(+6.56%)
Jul 04, 2012 0.6600 0.6600 0.6100 0.6100 5,858 -0.01(-1.61%)
Jul 03, 2012 0.6200 0.6700 0.6200 0.6200 106,300 -0.01(-1.59%)
Jun 29, 2012 0.6300 0.6300 0.6300 0 +0.04(+6.78%)
Jun 28, 2012 0.5800 0.5900 0.5700 0.5900 15,500 -0.01(-1.67%)
Jun 27, 2012 0.5900 0.6200 0.5700 0.6000 121,200 +0.02(+3.45%)
Jun 26, 2012 0.6000 0.6000 0.5700 0.5800 106,500 -0.05(-7.94%)
Jun 25, 2012 0.6000 0.6300 0.5900 0.6300 31,388 +0.00(+0.00%)
Jun 22, 2012 0.6000 0.6300 0.6000 0.6300 25,970 +0.04(+6.78%)
Jun 21, 2012 0.5900 0.5900 0.5600 0.5900 92,600 +0.00(+0.00%)
Jun 20, 2012 0.5700 0.6000 0.5700 0.5900 52,530 +0.01(+1.72%)
Jun 19, 2012 0.6000 0.6000 0.5600 0.5800 129,500 -0.02(-3.33%)
Jun 18, 2012 0.6100 0.6100 0.5800 0.6000 48,200 +0.00(+0.00%)
Jun 15, 2012 0.6300 0.6300 0.5800 0.6000 18,000 +0.00(+0.00%)
Jun 14, 2012 0.6300 0.6300 0.6000 0.6000 32,172 -0.02(-3.23%)
Jun 13, 2012 0.6000 0.6300 0.5900 0.6200 29,004 +0.02(+3.33%)
Jun 12, 2012 0.6200 0.6200 0.5900 0.6000 139,313 +0.00(+0.00%)
Jun 11, 2012 0.6200 0.6600 0.5800 0.6000 81,900 +0.00(+0.00%)
Jun 08, 2012 0.6100 0.6100 0.6000 0.6000 18,700 -0.02(-3.23%)
Jun 07, 2012 0.6000 0.6200 0.5900 0.6200 162,300 +0.03(+5.08%)
Jun 06, 2012 0.5900 0.6100 0.5700 0.5900 180,850 +0.00(+0.00%)
Jun 05, 2012 0.6100 0.6500 0.5600 0.5900 394,360 -0.02(-3.28%)
Jun 04, 2012 0.6500 0.6600 0.5900 0.6100 86,167 -0.03(-4.69%)
Jun 02, 2012 0.5900 0.6400 0.5900 0.6400 42,250 +0.00(+0.00%)
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.