Eco (Atlantic) Oil & Gas Ltd. (ECAOF)
OTCMKTS · Delayed Price · Currency is USD
0.1087
+0.0008 (0.73%)
Sep 15, 2025, 2:24 PM EDT
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 0.74% | 220 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.35% | 27,000 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 5.36% | 70,000 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 6.18% | 68,021 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -14.38% | 66,000 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.73% | 95,500 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 44,821 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.96% | 74,500 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.85% | 65,525 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.33% | 29,000 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.59% | 49,000 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.73% | 79,000 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.06% | 70,000 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.35% | 75,500 |
| Aug 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.22% | 15,000 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.35% | 52,000 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.10% | 38,206 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.01% | 70,000 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.04% | 40,000 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.20% | 10,000 |
| Aug 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.23% | 138,930 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 0.59% | 31,200 |
| Aug 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.23% | 45,000 |
| Aug 11, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 0.64% | 122,940 |
| Aug 8, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -11.42% | 45,500 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 20.06% | 51,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -10.45% | 92,000 |
| Aug 5, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 5.00% | 93,435 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.93% | 5,029 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -0.87% | 67,796 |
| Jul 31, 2025 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | -0.24% | 64,500 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -8.94% | 87,000 |
| Jul 29, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -0.26% | 119,568 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.93% | 61,000 |
| Jul 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -14.90% | 32,573 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jul 23, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 14.00% | 119,500 |
| Jul 22, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -11.12% | 170,000 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.49% | 35,000 |
| Jul 18, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -8.83% | 90,000 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 9.16% | 80,000 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 7.04% | 96,350 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,200 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 17.65% | 600 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jul 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -15.56% | 1,000 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.51% | 1,000 |
| Jul 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -6.99% | 11,037 |