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 )

0.2450 +0.0050 (+2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2012 0.6500 0.7000 0.6200 0.6500 244,368 -0.03(-4.41%)
May 30, 2012 0.6900 0.6900 0.6700 0.6800 24,934 -0.01(-1.45%)
May 29, 2012 0.6900 0.6900 0.6500 0.6900 67,933 +0.03(+4.55%)
May 28, 2012 0.7200 0.7400 0.6300 0.6600 109,800 -0.04(-5.71%)
May 25, 2012 0.7300 0.7500 0.6900 0.7000 330,918 -0.08(-10.26%)
May 24, 2012 0.7900 0.7900 0.7600 0.7800 32,750 +0.00(+0.00%)
May 23, 2012 0.7900 0.7900 0.7500 0.7800 258,950 -0.02(-2.50%)
May 22, 2012 0.8500 0.8600 0.7400 0.8000 750,773 +0.12(+17.65%)
May 18, 2012 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
May 17, 2012 0.6600 0.6700 0.6100 0.6600 115,300 -0.02(-2.94%)
May 16, 2012 0.6900 0.7300 0.6500 0.6800 86,665 +0.00(+0.00%)
May 15, 2012 0.6800 0.7200 0.6500 0.6800 578,250 +0.06(+9.68%)
May 14, 2012 0.7000 0.7000 0.5600 0.6200 750,923 -0.22(-26.19%)
May 11, 2012 0.8300 0.9000 0.8200 0.8400 170,000 +0.00(+0.00%)
May 10, 2012 0.8300 0.8900 0.8100 0.8400 256,600 +0.04(+5.00%)
May 09, 2012 0.8000 0.8400 0.7700 0.8000 204,550 -0.02(-2.44%)
May 08, 2012 0.8300 0.8600 0.7800 0.8200 432,211 -0.02(-2.38%)
May 07, 2012 0.9000 0.9200 0.8400 0.8400 412,019 -0.10(-10.64%)
May 04, 2012 0.9500 0.9500 0.8800 0.9400 144,800 -0.02(-2.08%)
May 03, 2012 1.100 1.110 0.9600 0.9600 206,675 -0.13(-11.93%)
May 02, 2012 1.110 1.170 1.090 1.090 335,673 +0.01(+0.93%)
May 01, 2012 1.090 1.110 1.080 1.080 95,799 -0.02(-1.82%)
Apr 30, 2012 1.130 1.150 1.090 1.100 80,950 +0.00(+0.00%)
Apr 27, 2012 1.130 1.150 1.100 1.100 161,534 +0.02(+1.85%)
Apr 26, 2012 1.020 1.130 1.010 1.080 420,235 +0.09(+9.09%)
Apr 25, 2012 0.9300 1.000 0.9200 0.9900 269,235 +0.09(+10.00%)
Apr 24, 2012 0.8900 0.9600 0.8900 0.9000 189,900 +0.00(+0.00%)
Apr 23, 2012 0.9200 0.9200 0.8600 0.9000 74,300 -0.04(-4.26%)
Apr 20, 2012 0.8500 0.9500 0.8500 0.9400 218,000 +0.07(+8.05%)
Apr 19, 2012 0.9100 0.9100 0.8700 0.8700 54,448 -0.04(-4.40%)
Apr 18, 2012 0.9500 0.9500 0.8800 0.9100 135,400 +0.03(+3.41%)
Apr 17, 2012 0.8400 0.9200 0.8200 0.8800 114,560 +0.06(+7.32%)
Apr 16, 2012 0.8700 0.8700 0.8000 0.8200 205,778 -0.03(-3.53%)
Apr 13, 2012 0.8800 0.8800 0.8300 0.8500 120,248 -0.06(-6.59%)
Apr 12, 2012 0.8700 0.9200 0.8300 0.9100 322,585 +0.06(+7.06%)
Apr 11, 2012 0.9400 0.9400 0.8200 0.8500 213,337 -0.06(-6.59%)
Apr 10, 2012 0.8800 0.9300 0.8800 0.9100 274,161 +0.06(+7.06%)
Apr 09, 2012 0.9200 0.9200 0.8500 0.8500 278,740 -0.10(-10.53%)
Apr 05, 2012 0.9000 0.9900 0.8900 0.9500 82,985 +0.04(+4.40%)
Apr 04, 2012 0.9000 0.9400 0.8900 0.9100 134,337 -0.02(-2.15%)
Apr 03, 2012 1.050 1.070 0.9200 0.9300 534,325 -0.09(-8.82%)
Apr 02, 2012 0.9400 1.100 0.9400 1.020 398,860 +0.08(+8.51%)
Mar 30, 2012 0.9300 0.9800 0.9100 0.9400 200,400 +0.01(+1.08%)
Mar 29, 2012 0.9200 0.9500 0.8900 0.9300 292,100 -0.02(-2.11%)
Mar 28, 2012 1.020 1.030 0.9300 0.9500 961,960 -0.08(-7.77%)
Mar 27, 2012 1.100 1.150 1.000 1.030 1,161,203 -0.07(-6.36%)
Mar 26, 2012 1.190 1.210 1.040 1.100 1,130,652 -0.13(-10.57%)
Mar 23, 2012 1.190 1.250 1.120 1.230 779,409 +0.11(+9.82%)
Mar 22, 2012 1.130 1.280 1.110 1.120 788,442 -0.01(-0.88%)
Mar 21, 2012 1.280 1.430 1.090 1.130 1,173,170 -0.16(-12.40%)
Mar 20, 2012 0.9700 1.300 0.9400 1.290 2,066,100 +0.31(+31.63%)
Mar 19, 2012 1.040 1.170 0.9400 0.9800 1,258,750 -0.06(-5.77%)
Mar 16, 2012 1.270 1.350 1.030 1.040 1,713,301 -0.21(-16.80%)
Mar 15, 2012 1.160 1.420 1.140 1.250 2,914,670 +0.11(+9.65%)
Mar 14, 2012 1.080 1.460 1.040 1.140 4,273,150 +0.04(+3.64%)
Mar 13, 2012 0.9500 1.150 0.9100 1.100 2,312,100 +0.15(+15.79%)
Mar 12, 2012 0.8200 0.9600 0.8100 0.9500 1,069,650 +0.11(+13.10%)
Mar 09, 2012 0.9900 1.050 0.8100 0.8400 2,896,367 -0.20(-19.23%)
Mar 08, 2012 0.8500 1.250 0.8500 1.040 5,953,194 +0.44(+73.33%)
Mar 07, 2012 0.6000 0.6000 0.6000 0.6000 183,416 +0.00(+0.00%)
Mar 06, 2012 0.6000 0.6000 0.6000 0.6000 70,000 +0.00(+0.00%)
Mar 05, 2012 0.6000 0.6000 0.6000 0.6000 5,000 +0.03(+5.26%)
Mar 02, 2012 0.6000 0.6000 0.5700 0.5700 12,800 -0.03(-5.00%)
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.