Eco (Atlantic) Oil & Gas Ltd. (TSXV:EOG)
Canada
· Delayed Price · Currency is CAD 0.1550
0.00 (0.00%)
May 2, 2025, 3:00 PM EDT
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 36,000 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 20,000 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 29,600 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 40,000 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 34,400 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 342,914 |
| Apr 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 586,600 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 166,700 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 31,312 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,500 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 24,010 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,900 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 18,511 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 61,000 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 19,000 |
| Apr 10, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 337,720 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 50,800 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,946 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 132,300 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 165,800 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 113,001 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 201,000 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 334,000 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 324,900 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,400 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 51,900 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 4,041 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 63,029 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 8,900 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 40,000 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 36,200 |
| Mar 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 498,002 |
| Mar 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 111,015 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 301,010 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 206,000 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 168,500 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 1,265,100 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 149,400 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 207,832 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 16,000 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 79,500 |
| Mar 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 11,924 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 55,700 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 60,104 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 40,343 |
| Feb 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 122,500 |
| Feb 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 44,600 |
| Feb 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 124,900 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 39,011 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,000 |