Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco Atlantic Oil & Gas Ltd (OP: ECAOF )

0.1594 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 6, 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 30, 2022 0.2010 0.2010 0.2010 0.2010 7,960 +0.00(+0.50%)
Dec 27, 2022 0.2000 0 +0.00(+0.00%)
Dec 22, 2022 0.2000 0 -0.00(-2.06%)
Dec 21, 2022 0.2042 0.2042 0.2042 0.2042 18,600 -0.02(-7.18%)
Dec 20, 2022 0.2200 0.2200 0.2200 0.2200 4,500 -0.02(-8.33%)
Dec 19, 2022 0.2200 0.2400 0.2200 0.2400 7,700 +0.02(+9.09%)
Dec 16, 2022 0.2200 0.2200 0.2180 0.2200 32,500 +0.00(+0.00%)
Dec 15, 2022 0.2000 0.2200 0.2000 0.2200 9,200 +0.00(+2.04%)
Dec 14, 2022 0.2200 0.2200 0.2156 0.2156 107,320 -0.01(-3.49%)
Dec 12, 2022 0.2234 0 -0.02(-6.92%)
Dec 09, 2022 0.2400 0.2400 0.2400 0.2400 11,115 +0.09(+60.00%)
Dec 08, 2022 0.2400 0.2400 0.1500 0.1500 2,000 -0.10(-40.00%)
Dec 07, 2022 0.2200 0.2500 0.1800 0.2500 59,100 +0.03(+13.64%)
Dec 06, 2022 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
Dec 05, 2022 0.3500 0.3500 0.2000 0.2200 39,101 -0.03(-11.29%)
Dec 01, 2022 0.2480 3,000 +0.01(+3.33%)
Nov 30, 2022 0.2400 0.2400 0.2400 0.2400 10,575 -0.03(-10.78%)
Nov 29, 2022 0.3050 0.3050 0.2690 0.2690 23,097 -0.01(-2.75%)
Nov 28, 2022 0.2766 0.2766 0.2766 0.2766 2,500 +0.02(+6.38%)
Nov 23, 2022 0.2600 0 +0.01(+4.80%)
Nov 22, 2022 0.2400 0.2600 0.2383 0.2481 26,241 -0.03(-11.39%)
Nov 21, 2022 0.2400 0.2800 0.2400 0.2800 25,000 +0.05(+22.81%)
Nov 18, 2022 0.2080 0.3489 0.1925 0.2280 303,336 -0.28(-55.29%)
Nov 17, 2022 0.5100 0.5100 0.5100 0.5100 1,100 +0.03(+6.25%)
Nov 16, 2022 0.4800 0.4800 0.4800 0.4800 825 -0.01(-1.50%)
Nov 15, 2022 0.5533 0.5533 0.4767 0.4873 85,550 -0.11(-18.78%)
Nov 14, 2022 0.5400 0.6000 0.5297 0.6000 32,505 +0.06(+11.11%)
Nov 11, 2022 0.5500 0.5500 0.5100 0.5400 27,135 +0.01(+1.89%)
Nov 10, 2022 0.5300 0.5300 0.5300 0.5300 158 +0.03(+6.00%)
Nov 09, 2022 0.5000 0.5000 0.4980 0.5000 5,121 -0.00(-0.02%)
Nov 08, 2022 0.4400 0.5001 0.4400 0.5001 63,500 +0.04(+7.85%)
Nov 07, 2022 0.4755 0.4755 0.4555 0.4637 13,464 -0.04(-7.26%)
Nov 04, 2022 0.4730 0.5000 0.4600 0.5000 197,929 +0.04(+8.70%)
Nov 03, 2022 0.4800 0.5001 0.4600 0.4600 103,537 -0.00(-0.15%)
Nov 02, 2022 0.4600 0.4607 0.4600 0.4607 22,600 +0.04(+9.69%)
Nov 01, 2022 0.4312 0.4400 0.4200 0.4200 76,950 -0.01(-1.71%)
Oct 31, 2022 0.4749 0.4749 0.4273 0.4273 350 -0.01(-2.89%)
Oct 28, 2022 0.4400 0.4400 0.4400 0.4400 280 +0.00(+0.00%)
Oct 26, 2022 0.4400 2,500 +0.05(+11.73%)
Oct 25, 2022 0.3938 0.3938 0.3938 0.3938 500 +0.03(+7.01%)
Oct 24, 2022 0.3680 0.3680 0.3680 0.3680 750 +0.02(+5.93%)
Oct 21, 2022 0.3474 0.3474 0.3474 0.3474 4,170 -0.00(-1.11%)
Oct 20, 2022 0.3415 0.3517 0.3415 0.3513 1,100 +0.00(+0.75%)
Oct 19, 2022 0.3487 0.3487 0.3487 0.3487 6,500 -0.01(-1.61%)
Oct 18, 2022 0.4300 0.4300 0.3506 0.3544 4,400 +0.01(+2.67%)
Oct 17, 2022 0.3639 0.3639 0.3452 0.3452 14,200 -0.02(-6.75%)
Oct 14, 2022 0.3682 0.3702 0.3682 0.3702 19,647 -0.07(-15.86%)
Oct 13, 2022 0.3700 0.4400 0.3634 0.4400 68,650 +0.00(+0.00%)
Oct 12, 2022 0.4400 0.4400 0.4400 0.4400 816 -0.01(-2.22%)
Oct 11, 2022 0.4400 0.4500 0.3825 0.4500 21,700 +0.02(+4.65%)
Oct 10, 2022 0.4200 0.4300 0.4200 0.4300 10,000 +0.02(+3.64%)
Oct 07, 2022 0.4000 0.4183 0.4000 0.4149 65,500 -0.02(-3.51%)
Oct 06, 2022 0.3961 0.4500 0.3961 0.4300 12,175 +0.02(+5.06%)
Oct 05, 2022 0.4062 0.4200 0.3970 0.4093 24,254 +0.01(+2.32%)
Oct 04, 2022 0.4084 0.4084 0.4000 0.4000 2,400 +0.03(+8.08%)
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.