Eco (Atlantic) Oil & Gas Ltd. (ECAOF)
OTCMKTS
· Delayed Price · Currency is USD
0.1213
+0.0163 (15.52%)
May 20, 2025, 12:16 PM EDT
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 5,000 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.87% | 21,000 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.05% | 12,800 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.98% | 5,000 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.09% | 600 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 23.59% | 18,500 |
| May 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -20.02% | 542 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.92% | 100 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 1,000 |
| Apr 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,800 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,500 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.29% | 20,000 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 13.31% | 7,000 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -12.83% | 376,000 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 47 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.19% | 30,000 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 100 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.91% | 10,001 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.13% | 1,707 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.39% | 10,000 |
| Mar 19, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 3.43% | 7,900 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 20,895 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.09% | 24,500 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 5,000 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 44,900 |