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

Eco Atlantic Oil & Gas Ltd (OP: ECAOF )

0.1826 +0.0035 (+1.95%)
Streaming Delayed Price Updated: 3:08 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, 2019 1.130 1.130 1.130 0 +0.05(+4.53%)
May 30, 2019 1.089 1.089 1.074 1.081 6,400 -0.05(-4.34%)
May 29, 2019 1.130 1.140 1.130 1.130 625 +0.00(+0.00%)
May 28, 2019 1.130 1.139 1.130 1.130 4,950 +0.02(+1.80%)
May 24, 2019 1.110 1.110 1.036 1.110 45,900 +0.05(+4.24%)
May 23, 2019 1.060 1.070 1.060 1.065 12,900 -0.14(-11.52%)
May 21, 2019 1.203 1.203 1.203 0 +0.18(+17.98%)
May 20, 2019 1.020 1.020 1.020 1.020 10,000 -0.11(-9.97%)
May 17, 2019 1.133 1.133 1.133 50 +0.00(+0.00%)
May 16, 2019 1.131 1.145 1.131 1.133 13,960 -0.08(-6.83%)
May 15, 2019 1.210 1.220 1.206 1.216 5,060 -0.09(-7.18%)
May 14, 2019 1.175 1.310 1.175 1.310 18,710 +0.11(+9.17%)
May 13, 2019 1.196 1.216 1.195 1.200 22,600 -0.08(-6.25%)
May 10, 2019 1.268 1.380 1.247 1.280 62,500 +0.25(+23.67%)
May 09, 2019 1.049 1.071 1.034 1.035 10,260 -0.03(-2.47%)
May 08, 2019 1.058 1.061 1.058 1.061 5,714 +0.05(+5.06%)
May 07, 2019 1.010 1.010 1.010 1.010 1,000 +0.03(+3.07%)
May 06, 2019 0.9687 0.9800 0.9687 0.9800 2,100 -0.05(-4.58%)
May 03, 2019 1.047 1.048 1.027 1.027 9,200 -0.03(-2.98%)
May 02, 2019 1.076 1.076 1.030 1.058 21,950 -0.02(-2.16%)
May 01, 2019 1.078 1.082 1.076 1.082 7,400 +0.00(+0.18%)
Apr 29, 2019 1.080 1.080 1.080 0 +0.03(+2.66%)
Apr 26, 2019 1.074 1.074 1.052 1.052 26,200 -0.01(-1.11%)
Apr 25, 2019 1.055 1.070 1.055 1.064 25,800 -0.01(-0.58%)
Apr 24, 2019 1.070 1.079 1.050 1.070 5,853 -0.01(-1.24%)
Apr 23, 2019 1.093 1.135 1.083 1.083 52,245 +0.03(+2.68%)
Apr 22, 2019 1.055 1.055 1.055 1.055 9,830 +0.04(+3.44%)
Apr 17, 2019 1.020 1.020 1.020 0 -0.04(-3.77%)
Apr 16, 2019 1.085 1.085 1.045 1.060 30,430 -0.06(-5.35%)
Apr 15, 2019 1.048 1.139 1.048 1.120 20,300 +0.08(+7.68%)
Apr 12, 2019 1.050 1.050 1.036 1.040 34,400 -0.03(-2.91%)
Apr 11, 2019 1.076 1.093 1.060 1.071 25,350 +0.02(+1.56%)
Apr 10, 2019 1.059 1.060 1.040 1.055 26,590 +0.01(+0.72%)
Apr 09, 2019 1.071 1.071 1.047 1.047 2,795 -0.02(-2.14%)
Apr 08, 2019 1.073 1.073 1.035 1.070 25,975 -0.01(-0.77%)
Apr 05, 2019 1.093 1.093 1.063 1.078 20,700 -0.01(-1.06%)
Apr 04, 2019 1.100 1.100 1.055 1.090 56,575 -0.03(-2.69%)
Apr 03, 2019 1.133 1.133 1.097 1.120 30,800 +0.07(+6.68%)
Apr 01, 2019 1.050 1.050 1.050 0 +0.05(+4.55%)
Mar 29, 2019 1.066 1.090 1.004 1.004 13,600 -0.06(-5.96%)
Mar 28, 2019 1.081 1.081 1.040 1.068 144,404 -0.07(-6.08%)
Mar 27, 2019 1.150 1.166 1.136 1.137 56,870 -0.05(-4.03%)
Mar 26, 2019 1.189 1.203 1.141 1.185 25,370 -0.02(-1.51%)
Mar 25, 2019 1.200 1.210 1.200 1.203 5,915 -0.06(-4.68%)
Mar 22, 2019 1.262 1.262 1.262 1.262 400 -0.02(-1.23%)
Mar 20, 2019 1.278 1.278 1.278 0 -0.04(-2.95%)
Mar 19, 2019 1.308 1.317 1.308 1.317 7,065 +0.06(+4.48%)
Mar 18, 2019 1.238 1.291 1.238 1.260 155,360 +0.07(+6.15%)
Mar 15, 2019 1.195 1.202 1.187 1.187 3,700 -0.00(-0.25%)
Mar 14, 2019 1.233 1.250 1.180 1.190 16,515 -0.03(-2.63%)
Mar 13, 2019 1.160 1.232 1.160 1.222 31,850 +0.00(+0.17%)
Mar 12, 2019 1.278 1.290 1.195 1.220 39,681 -0.01(-0.82%)
Mar 11, 2019 1.276 1.340 1.230 1.230 93,950 +0.00(+0.25%)
Mar 08, 2019 1.163 1.240 1.163 1.227 187,300 +0.05(+4.45%)
Mar 07, 2019 1.104 1.175 1.104 1.175 32,900 +0.11(+10.72%)
Mar 06, 2019 1.077 1.077 1.061 1.061 14,012 +0.00(+0.09%)
Mar 05, 2019 1.060 1.060 1.060 1.060 2,100 +0.00(+0.00%)
Mar 04, 2019 1.010 1.060 1.010 1.060 37,500 -0.01(-1.12%)
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.