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 (%)
Mar 28, 2013 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Mar 27, 2013 0.4300 0.4750 0.4300 0.4650 190,000 +0.04(+8.14%)
Mar 26, 2013 0.4200 0.4300 0.4200 0.4300 82,300 +0.01(+1.18%)
Mar 25, 2013 0.4150 0.4250 0.4100 0.4250 13,000 +0.00(+0.00%)
Mar 22, 2013 0.4200 0.4250 0.4150 0.4250 127,500 +0.01(+1.19%)
Mar 21, 2013 0.4150 0.4200 0.4150 0.4200 73,186 +0.01(+1.20%)
Mar 20, 2013 0.4050 0.4150 0.4050 0.4150 11,400 -0.01(-1.19%)
Mar 19, 2013 0.4150 0.4200 0.4000 0.4200 17,500 +0.00(+0.00%)
Mar 18, 2013 0.4050 0.4200 0.3950 0.4200 29,200 +0.00(+0.00%)
Mar 15, 2013 0.4200 0.4200 0.4000 0.4200 73,500 +0.00(+0.00%)
Mar 14, 2013 0.4050 0.4200 0.4000 0.4200 10,500 +0.00(+0.00%)
Mar 13, 2013 0.4050 0.4200 0.4000 0.4200 42,120 +0.00(+0.00%)
Mar 12, 2013 0.4200 0.4300 0.4100 0.4200 22,000 +0.00(+0.00%)
Mar 11, 2013 0.4100 0.4200 0.4100 0.4200 3,000 +0.00(+0.00%)
Mar 08, 2013 0.4150 0.4200 0.4150 0.4200 7,000 +0.00(+0.00%)
Mar 07, 2013 0.4200 0.4200 0.3850 0.4200 33,146 +0.00(+0.00%)
Mar 06, 2013 0.3900 0.4200 0.3850 0.4200 40,000 +0.02(+5.00%)
Mar 05, 2013 0.3950 0.4000 0.3950 0.4000 7,500 -0.01(-1.23%)
Mar 04, 2013 0.4050 0.4050 0.4000 0.4050 13,000 -0.01(-2.41%)
Mar 01, 2013 0.3500 0.4150 0.3500 0.4150 172,166 +0.03(+7.79%)
Feb 28, 2013 0.3700 0.3850 0.3500 0.3850 125,000 +0.00(+0.00%)
Feb 27, 2013 0.3800 0.3850 0.3800 0.3850 6,120 +0.01(+1.32%)
Feb 26, 2013 0.3900 0.3900 0.3500 0.3800 193,533 -0.02(-5.00%)
Feb 22, 2013 0.4000 0.4100 0.3900 0.4000 62,000 -0.02(-5.88%)
Feb 21, 2013 0.4450 0.4500 0.4000 0.4250 115,000 -0.03(-5.56%)
Feb 20, 2013 0.4500 0.4500 0.4500 0.4500 300 -0.01(-2.17%)
Feb 19, 2013 0.4600 0.4600 0.4400 0.4600 89,400 -0.02(-4.17%)
Feb 15, 2013 0.4800 0.4800 0.4800 0 +0.03(+7.87%)
Feb 14, 2013 0.4450 0.4450 0.4300 0.4450 9,450 +0.02(+3.49%)
Feb 13, 2013 0.4400 0.4500 0.4300 0.4300 90,000 -0.04(-7.53%)
Feb 12, 2013 0.4600 0.4650 0.4600 0.4650 21,000 +0.00(+0.00%)
Feb 11, 2013 0.4650 0.4650 0.4200 0.4650 82,172 -0.02(-4.12%)
Feb 08, 2013 0.4850 0.4850 0.4700 0.4850 64,800 +0.01(+2.11%)
Feb 07, 2013 0.4750 0.4750 0.4750 0.4750 3,100 +0.01(+3.26%)
Feb 06, 2013 0.4600 0.4600 0.4600 0.4600 33 -0.02(-4.17%)
Feb 04, 2013 0.4650 0.4800 0.4550 0.4800 42,500 +0.01(+1.05%)
Feb 01, 2013 0.4800 0.4800 0.4500 0.4750 14,500 -0.02(-3.06%)
Jan 31, 2013 0.5000 0.5000 0.4850 0.4900 18,700 -0.01(-2.00%)
Jan 30, 2013 0.4900 0.5000 0.4800 0.5000 93,000 +0.01(+1.01%)
Jan 29, 2013 0.5000 0.5000 0.4750 0.4950 90,033 -0.01(-1.00%)
Jan 28, 2013 0.4800 0.5300 0.4800 0.5000 87,810 +0.03(+6.38%)
Jan 25, 2013 0.4300 0.4700 0.4200 0.4700 33,550 +0.02(+4.44%)
Jan 24, 2013 0.4650 0.4700 0.4500 0.4500 52,700 -0.02(-5.26%)
Jan 23, 2013 0.4600 0.4750 0.4600 0.4750 25,500 +0.02(+5.56%)
Jan 22, 2013 0.4400 0.4700 0.4400 0.4500 22,725 +0.01(+2.27%)
Jan 21, 2013 0.4300 0.4450 0.4200 0.4400 23,450 +0.02(+4.76%)
Jan 18, 2013 0.4150 0.4200 0.4150 0.4200 36,000 +0.01(+2.44%)
Jan 17, 2013 0.3600 0.4900 0.3600 0.4100 178,766 +0.06(+17.14%)
Jan 16, 2013 0.3400 0.3600 0.3400 0.3500 17,500 +0.01(+2.94%)
Jan 15, 2013 0.3300 0.3500 0.3300 0.3400 27,000 +0.01(+3.03%)
Jan 14, 2013 0.3200 0.3300 0.3100 0.3300 20,000 +0.00(+0.00%)
Jan 11, 2013 0.3200 0.3300 0.3200 0.3300 26,500 +0.01(+3.13%)
Jan 10, 2013 0.3300 0.3300 0.2950 0.3200 42,966 -0.01(-3.03%)
Jan 09, 2013 0.3000 0.3300 0.3000 0.3300 44,100 +0.03(+10.00%)
Jan 08, 2013 0.2950 0.3000 0.2950 0.3000 8,000 +0.01(+1.69%)
Jan 07, 2013 0.2850 0.3050 0.2800 0.2950 119,250 -0.01(-1.67%)
Jan 04, 2013 0.2800 0.3050 0.2800 0.3000 72,500 +0.02(+5.26%)
Jan 03, 2013 0.2850 0.2950 0.2850 0.2850 68,850 -0.01(-3.39%)
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.