Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco Atlantic Oil & Gas Ltd (TSV: EOG )

0.2100 +0.0050 (+2.44%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 18, 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 (%)
Nov 30, 2012 0.3550 0.3950 0.3550 0.3700 108,000 +0.01(+2.78%)
Nov 29, 2012 0.3550 0.3700 0.3550 0.3600 41,500 -0.01(-1.37%)
Nov 28, 2012 0.3750 0.3750 0.3600 0.3650 42,800 -0.01(-2.67%)
Nov 27, 2012 0.3750 0.3900 0.3700 0.3750 23,000 +0.02(+4.17%)
Nov 26, 2012 0.3550 0.3800 0.3550 0.3600 24,500 +0.01(+1.41%)
Nov 24, 2012 0.3550 0.3600 0.3550 0.3550 26,000 +0.00(+0.00%)
Nov 23, 2012 0.3550 0.3600 0.3550 0.3550 26,000 +0.00(+0.00%)
Nov 22, 2012 0.3550 0.3700 0.3500 0.3550 33,000 -0.01(-1.39%)
Nov 21, 2012 0.3600 0.3700 0.3500 0.3600 26,500 -0.01(-1.37%)
Nov 20, 2012 0.3650 0.3700 0.3600 0.3650 23,000 -0.01(-1.35%)
Nov 19, 2012 0.3950 0.3950 0.3500 0.3700 76,000 -0.01(-2.63%)
Nov 16, 2012 0.3700 0.3950 0.3700 0.3800 51,000 +0.03(+8.57%)
Nov 15, 2012 0.3550 0.3550 0.3500 0.3500 13,000 -0.03(-6.67%)
Nov 14, 2012 0.3700 0.3750 0.3550 0.3750 14,300 +0.01(+1.35%)
Nov 13, 2012 0.3700 0.3700 0.3700 0.3700 3,000 -0.01(-2.63%)
Nov 12, 2012 0.3600 0.3800 0.3600 0.3800 54,500 +0.01(+1.33%)
Nov 09, 2012 0.3950 0.3950 0.3750 0.3750 19,310 -0.02(-3.85%)
Nov 08, 2012 0.3800 0.3900 0.3800 0.3900 7,100 +0.02(+5.41%)
Nov 07, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 06, 2012 0.3650 0.3700 0.3650 0.3700 2,500 +0.02(+5.71%)
Nov 05, 2012 0.3500 0.3500 0.3500 0.3500 212,000 +0.03(+9.37%)
Nov 02, 2012 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-3.03%)
Nov 01, 2012 0.3300 0.3300 0.3300 0.3300 9,900 +0.00(+0.00%)
Oct 31, 2012 0.3150 0.3300 0.3100 0.3300 45,500 +0.02(+4.76%)
Oct 30, 2012 0.3050 0.3200 0.2900 0.3150 82,130 -0.01(-1.56%)
Oct 29, 2012 0.3250 0.3250 0.3100 0.3200 30,000 +0.01(+1.59%)
Oct 26, 2012 0.3300 0.3300 0.3050 0.3150 34,000 -0.01(-3.08%)
Oct 25, 2012 0.3050 0.3250 0.3000 0.3250 181,000 +0.01(+1.56%)
Oct 24, 2012 0.3100 0.3200 0.3000 0.3200 38,000 +0.00(+0.00%)
Oct 23, 2012 0.3200 0.3200 0.3000 0.3200 10,250 +0.01(+1.59%)
Oct 19, 2012 0.3000 0.3150 0.3000 0.3150 13,500 -0.01(-1.56%)
Oct 18, 2012 0.3050 0.3200 0.3000 0.3200 10,000 +0.00(+0.00%)
Oct 17, 2012 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Oct 16, 2012 0.3200 0.3200 0.3000 0.3200 27,500 -0.01(-1.54%)
Oct 15, 2012 0.3150 0.3250 0.3150 0.3250 54,500 +0.01(+1.56%)
Oct 12, 2012 0.3050 0.3200 0.2900 0.3200 192,000 +0.00(+0.00%)
Oct 11, 2012 0.3400 0.3400 0.3000 0.3200 73,800 -0.02(-4.48%)
Oct 10, 2012 0.3400 0.3450 0.3200 0.3350 39,200 -0.01(-2.90%)
Oct 09, 2012 0.3350 0.3700 0.3350 0.3450 136,500 +0.01(+4.55%)
Oct 05, 2012 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Oct 04, 2012 0.3050 0.3200 0.3000 0.3000 40,100 -0.01(-3.23%)
Oct 03, 2012 0.3100 0.3100 0.3100 0.3100 50,300 -0.02(-6.06%)
Oct 02, 2012 0.3350 0.3500 0.3100 0.3300 35,400 -0.03(-8.33%)
Oct 01, 2012 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 28, 2012 0.3600 0.3600 0.3400 0.3600 75,000 +0.01(+2.86%)
Sep 27, 2012 0.3700 0.3750 0.3400 0.3500 19,500 +0.00(+0.00%)
Sep 26, 2012 0.3600 0.3600 0.3500 0.3500 1,500 +0.00(+0.00%)
Sep 25, 2012 0.4000 0.4050 0.3500 0.3500 14,365 -0.04(-10.26%)
Sep 24, 2012 0.3450 0.3900 0.3450 0.3900 53,000 +0.04(+11.43%)
Sep 21, 2012 0.3200 0.3500 0.3200 0.3500 2,000 +0.01(+1.45%)
Sep 20, 2012 0.3500 0.3500 0.3450 0.3450 2,000 -0.01(-1.43%)
Sep 19, 2012 0.3200 0.3500 0.3150 0.3500 47,250 -0.01(-1.41%)
Sep 18, 2012 0.3500 0.3600 0.3100 0.3550 45,444 +0.01(+1.43%)
Sep 17, 2012 0.3550 0.3650 0.3500 0.3500 11,750 -0.04(-10.26%)
Sep 14, 2012 0.3900 0.3900 0.3400 0.3900 110,944 +0.05(+14.71%)
Sep 13, 2012 0.4000 0.4000 0.3400 0.3400 18,115 -0.03(-8.11%)
Sep 12, 2012 0.3900 0.4000 0.3650 0.3700 41,500 -0.02(-5.13%)
Sep 11, 2012 0.3900 0.3900 0.3900 0.3900 2,800 -0.01(-1.27%)
Sep 10, 2012 0.4300 0.4300 0.3300 0.3950 653,570 -0.05(-12.22%)
Sep 07, 2012 0.4550 0.4600 0.4500 0.4500 19,071 +0.02(+4.65%)
Sep 06, 2012 0.4450 0.4700 0.4100 0.4300 149,200 -0.03(-6.52%)
Sep 05, 2012 0.5000 0.5000 0.4550 0.4600 98,300 -0.01(-3.16%)
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.