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, 2013 0.4700 0.4700 0.4500 0.4700 113,500 +0.02(+4.44%)
May 30, 2013 0.4700 0.4750 0.4500 0.4500 14,000 -0.02(-4.26%)
May 29, 2013 0.4400 0.4700 0.4400 0.4700 5,250 +0.00(+0.00%)
May 28, 2013 0.4700 0.4700 0.4700 0.4700 7,500 +0.00(+0.00%)
May 27, 2013 0.4400 0.4700 0.4200 0.4700 7,325 +0.00(+0.00%)
May 24, 2013 0.4300 0.4700 0.4000 0.4700 121,000 +0.00(+0.00%)
May 23, 2013 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
May 22, 2013 0.4450 0.4700 0.4300 0.4700 11,100 +0.04(+10.59%)
May 21, 2013 0.4200 0.4300 0.3500 0.4250 219,100 -0.01(-1.16%)
May 17, 2013 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
May 16, 2013 0.4400 0.4800 0.4400 0.4500 243,020 -0.03(-6.25%)
May 15, 2013 0.5000 0.5000 0.4500 0.4800 68,500 -0.02(-4.00%)
May 13, 2013 0.5000 0.5200 0.5000 0.5000 505,950 +0.03(+6.38%)
May 10, 2013 0.4650 0.4700 0.4400 0.4700 112,150 +0.00(+0.00%)
May 09, 2013 0.5000 0.5000 0.4700 0.4700 24,250 -0.03(-6.00%)
May 08, 2013 0.4900 0.5000 0.4800 0.5000 83,500 +0.00(+0.00%)
May 07, 2013 0.5200 0.5200 0.4800 0.5000 53,200 -0.04(-7.41%)
May 06, 2013 0.5100 0.5400 0.5000 0.5400 220,571 +0.06(+12.50%)
May 03, 2013 0.4700 0.4900 0.4400 0.4800 252,300 +0.01(+3.23%)
May 02, 2013 0.4500 0.4650 0.4400 0.4650 72,350 -0.00(-1.06%)
May 01, 2013 0.4800 0.4800 0.4450 0.4700 40,000 -0.02(-4.08%)
Apr 30, 2013 0.4800 0.4900 0.4600 0.4900 174,000 +0.01(+2.08%)
Apr 29, 2013 0.4700 0.4800 0.4700 0.4800 30,600 +0.00(+0.00%)
Apr 26, 2013 0.4700 0.4800 0.4800 0.4800 11,000 +0.00(+0.00%)
Apr 25, 2013 0.4600 0.4800 0.4600 0.4800 11,500 +0.00(+0.00%)
Apr 24, 2013 0.4800 0.4800 0.4800 0.4800 1,100 +0.00(+0.00%)
Apr 23, 2013 0.4800 0.4900 0.4700 0.4800 18,619 +0.00(+0.00%)
Apr 22, 2013 0.5000 0.5100 0.4700 0.4800 34,500 -0.02(-4.00%)
Apr 19, 2013 0.5000 0.5000 0.4800 0.5000 12,945 +0.01(+2.04%)
Apr 18, 2013 0.4900 0.5000 0.4800 0.4900 25,000 +0.02(+4.26%)
Apr 17, 2013 0.4800 0.4950 0.4700 0.4700 16,575 -0.04(-7.84%)
Apr 16, 2013 0.5000 0.5200 0.4800 0.5100 16,000 -0.01(-1.92%)
Apr 15, 2013 0.4900 0.5200 0.4900 0.5200 4,100 +0.00(+0.00%)
Apr 12, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 11, 2013 0.4800 0.5200 0.4800 0.5200 16,100 +0.00(+0.00%)
Apr 10, 2013 0.5300 0.5500 0.4550 0.5200 158,400 -0.03(-5.45%)
Apr 09, 2013 0.5300 0.5600 0.5200 0.5500 26,450 +0.01(+1.85%)
Apr 08, 2013 0.4950 0.5500 0.4950 0.5400 47,500 +0.04(+8.00%)
Apr 05, 2013 0.5000 0.5000 0.5000 0.5000 18,200 +0.01(+1.01%)
Apr 04, 2013 0.5000 0.5000 0.4700 0.4950 55,000 +0.02(+3.13%)
Apr 03, 2013 0.4700 0.4800 0.4450 0.4800 36,100 +0.01(+1.05%)
Apr 02, 2013 0.4750 0.4750 0.4750 0.4750 48,000 +0.00(+0.00%)
Apr 01, 2013 0.4700 0.4750 0.4500 0.4750 20,500 +0.01(+1.06%)
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%)
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.