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

Eco Atlantic Oil & Gas Ltd (OP: ECAOF )

0.2070 UNCHANGED
Streaming Delayed Price Updated: 11:57 AM EDT, May 28, 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 (%)
Dec 24, 2018 0.4978 0.4978 0.4978 0 +0.03(+5.91%)
Dec 20, 2018 0.4700 0.4700 0.4700 0 -0.05(-9.16%)
Dec 19, 2018 0.5174 0.5174 0.5174 0.5174 20,000 +0.01(+1.79%)
Dec 18, 2018 0.5178 0.5179 0.5083 0.5083 7,080 -0.02(-4.56%)
Dec 17, 2018 0.5326 0.5326 0.5326 0.5326 1,500 +0.00(+0.00%)
Dec 13, 2018 0.5326 0.5326 0.5326 0.5326 1,500 -0.02(-3.16%)
Dec 12, 2018 0.5500 0.5500 0.5500 0.5500 7,040 -0.00(-0.16%)
Dec 11, 2018 0.5509 0.5509 0.5509 0.5509 2,000 +0.00(+0.35%)
Dec 10, 2018 0.5488 0.5490 0.5488 0.5490 2,600 -0.02(-4.02%)
Dec 07, 2018 0.5720 0.5720 0.5720 0.5720 200 +0.02(+4.00%)
Dec 06, 2018 0.5500 0.5500 0.5500 0 -0.04(-6.30%)
Dec 04, 2018 0.6021 0.6021 0.5870 0.5870 3,300 -0.04(-6.36%)
Dec 03, 2018 0.6269 0.6269 0.6269 0.6269 2,000 +0.04(+6.25%)
Nov 30, 2018 0.5900 0.5900 0.5900 0.5900 25,000 +0.03(+5.36%)
Nov 29, 2018 0.5600 0.5600 0.5600 10,000 +0.00(+0.00%)
Nov 28, 2018 0.5647 0.5647 0.5600 0.5600 22,000 +0.02(+2.81%)
Nov 27, 2018 0.5447 0.5447 0.5447 0.5447 250 -0.00(-0.06%)
Nov 26, 2018 0.5401 0.5450 0.5401 0.5450 21,000 -0.01(-1.98%)
Nov 23, 2018 0.5500 0.5560 0.5500 0.5560 14,800 -0.03(-5.12%)
Nov 19, 2018 0.5860 0.5860 0.5860 0 +0.01(+0.98%)
Nov 16, 2018 0.5811 0.5900 0.5728 0.5803 85,500 -0.01(-1.11%)
Nov 15, 2018 0.6092 0.6092 0.5860 0.5868 31,250 -0.04(-6.86%)
Nov 12, 2018 0.6300 0.6300 0.6300 0 -0.03(-3.98%)
Nov 09, 2018 0.6561 0.6561 0.6561 0.6561 1,500 +0.00(+0.00%)
Nov 08, 2018 0.6561 0.6561 0.6561 0.6561 33,500 +0.01(+2.02%)
Nov 07, 2018 0.6431 0.6438 0.6431 0.6431 6,500 -0.02(-2.49%)
Nov 06, 2018 0.6690 0.6690 0.6595 0.6595 1,390 -0.01(-1.26%)
Nov 05, 2018 0.6479 0.6679 0.6458 0.6679 5,745 +0.06(+10.12%)
Nov 02, 2018 0.6065 0.6065 0.6065 0.6065 8,400 +0.01(+2.10%)
Nov 01, 2018 0.6096 0.6096 0.5928 0.5940 5,450 +0.04(+7.67%)
Oct 31, 2018 0.5517 0.5517 0.5517 0.5517 2,500 +0.02(+3.06%)
Oct 30, 2018 0.5353 0.5353 0.5353 0.5353 5,000 +0.01(+1.38%)
Oct 23, 2018 0.5280 0.5280 0.5280 0 -0.06(-9.60%)
Oct 22, 2018 0.5841 0.5841 0.5841 60 +0.00(+0.00%)
Oct 19, 2018 0.5932 0.5932 0.5700 0.5841 4,200 -0.03(-5.09%)
Oct 16, 2018 0.6154 0.6154 0.6154 0 -0.00(-0.50%)
Oct 15, 2018 0.6185 0.6185 0.6185 0.6185 16,393 +0.00(+0.68%)
Oct 11, 2018 0.6143 0.6143 0.6143 0 +0.01(+2.21%)
Oct 10, 2018 0.6010 0.6010 0.6010 0.6010 19,853 -0.02(-3.06%)
Oct 09, 2018 0.6100 0.6200 0.6100 0.6200 40,000 +0.05(+8.37%)
Oct 03, 2018 0.5721 0.5721 0.5721 0 -0.01(-1.41%)
Oct 02, 2018 0.6216 0.6219 0.5803 0.5803 34,000 -0.04(-6.58%)
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.