Skip to main content
Eco (Atlantic) Oil & Gas Ltd. (TSXV: EOG)
Canada flag Canada · Delayed Price · Currency is CAD
0.205
+0.005 (2.50%)
Dec 20, 2024, 3:38 PM EST

Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.200.210.200.210.212.50%29,505
Dec 19, 20240.210.210.190.200.20-2.44%300,000
Dec 18, 20240.210.210.210.210.21-95,000
Dec 17, 20240.210.220.210.210.215.13%384,800
Dec 16, 20240.200.200.200.200.20-70,700
Dec 13, 20240.210.210.190.200.20-2.50%35,500
Dec 12, 20240.190.210.190.200.205.26%393,400
Dec 11, 20240.190.190.190.190.19-66,000
Dec 10, 20240.180.190.180.190.192.70%25,000
Dec 9, 20240.180.190.180.190.19-17,120
Dec 6, 20240.180.190.180.190.19-116,000
Dec 5, 20240.190.190.180.190.19-2.63%93,900
Dec 4, 20240.180.190.180.190.192.70%283,531
Dec 3, 20240.180.190.180.190.192.78%133,200
Dec 2, 20240.180.180.180.180.18-478,400
Nov 29, 20240.190.190.180.180.18-5.26%38,700
Nov 28, 20240.190.190.190.190.19-14,400
Nov 27, 20240.190.190.180.190.19-163,610
Nov 26, 20240.190.190.190.190.192.70%7,500
Nov 25, 20240.180.190.180.190.195.71%43,109
Nov 22, 20240.190.190.180.180.18-2.78%308,000
Nov 21, 20240.180.190.180.180.182.86%114,802
Nov 20, 20240.190.190.180.180.18-2.78%119,000
Nov 19, 20240.180.190.180.180.18-140,016
Nov 18, 20240.180.180.170.180.182.86%171,017
Nov 15, 20240.180.180.180.180.18-2,709
Nov 14, 20240.180.180.180.180.182.94%113,700
Nov 13, 20240.180.180.170.170.17-2.86%197,338
Nov 12, 20240.180.180.170.180.18-2.78%124,100
Nov 11, 20240.180.190.180.180.18-2.70%111,110
Nov 8, 20240.190.190.180.190.19-2.63%35,811
Nov 7, 20240.210.210.190.190.19-5.00%49,500
Nov 6, 20240.200.200.200.200.202.56%139,120
Nov 5, 20240.180.200.180.200.205.41%373,000
Nov 4, 20240.190.200.180.190.19-5.13%32,100
Nov 1, 20240.180.200.180.200.208.33%95,600
Oct 31, 20240.180.180.180.180.182.86%4,716
Oct 30, 20240.180.180.180.180.18-2.78%10,500
Oct 29, 20240.180.180.170.180.185.88%57,607
Oct 28, 20240.170.180.170.170.17-5.56%26,300
Oct 25, 20240.180.180.180.180.182.86%77,341
Oct 24, 20240.180.180.180.180.18-28,000
Oct 23, 20240.180.180.180.180.18-2.78%37,211
Oct 22, 20240.180.180.180.180.18-93,500
Oct 21, 20240.180.180.170.180.18-162,900
Oct 18, 20240.170.180.170.180.185.88%101,704
Oct 17, 20240.170.180.170.170.17-2.86%57,000
Oct 16, 20240.180.180.170.180.18-78,500
Oct 15, 20240.180.190.180.180.18-2.78%49,600
Oct 11, 20240.190.190.180.180.18-2.70%24,000
Oct 10, 20240.200.200.190.190.19-5.13%24,800
Oct 9, 20240.200.200.200.200.20-2.50%82,500
Oct 8, 20240.200.210.200.200.20-2.44%373,000
Oct 7, 20240.210.210.200.210.21-2.38%85,700
Oct 4, 20240.220.220.210.210.212.44%56,100
Oct 3, 20240.210.220.210.210.21-33,000
Oct 2, 20240.210.210.210.210.21-2.38%35,245
Oct 1, 20240.210.210.200.210.212.44%73,000
Sep 30, 20240.210.210.200.210.21-34,500
Sep 27, 20240.210.210.200.210.212.50%231,200
Sep 26, 20240.210.210.200.200.20-214,000
Sep 25, 20240.210.210.200.200.20-4.76%150,700
Sep 24, 20240.210.210.200.210.212.44%70,600
Sep 23, 20240.210.220.210.210.21-2.38%178,000
Sep 20, 20240.200.210.200.210.215.00%36,911
Sep 19, 20240.210.210.200.200.20-4.76%73,545
Sep 18, 20240.210.220.210.210.21-2.33%4,000
Sep 17, 20240.220.220.210.220.22-21,400
Sep 16, 20240.220.220.210.220.22-37,300
Sep 13, 20240.220.220.220.220.22-18,000
Sep 12, 20240.220.220.210.220.222.38%39,808
Sep 11, 20240.220.220.210.210.212.44%18,000
Sep 10, 20240.220.220.210.210.21-6.82%219,000
Sep 9, 20240.220.230.220.220.22-2.22%96,133
Sep 6, 20240.220.230.220.230.23-123,300
Sep 5, 20240.230.230.230.230.23-70,733
Sep 4, 20240.230.230.220.230.232.27%17,500
Sep 3, 20240.240.240.220.220.22-6.38%304,800
Aug 30, 20240.230.240.230.240.246.82%417,600
Aug 29, 20240.230.230.220.220.22-43,500
Aug 28, 20240.220.230.220.220.222.33%151,000
Aug 27, 20240.220.220.210.220.22-255,640
Aug 26, 20240.220.220.210.220.22-26,500
Aug 23, 20240.220.220.210.220.22-61,400
Aug 22, 20240.210.220.200.220.224.88%102,513
Aug 21, 20240.200.210.200.210.21-2.38%11,000
Aug 20, 20240.220.220.200.210.21-2.33%161,000
Aug 19, 20240.220.220.210.220.222.38%61,000
Aug 16, 20240.210.220.210.210.21-147,600
Aug 15, 20240.210.210.210.210.212.44%5,000
Aug 14, 20240.220.220.200.210.21-39,823
Aug 13, 20240.210.220.210.210.21-2.38%68,700
Aug 12, 20240.210.210.200.210.21-11,600
Aug 9, 20240.210.210.200.210.21-28,500
Aug 8, 20240.200.210.200.210.212.44%46,400
Aug 7, 20240.210.210.200.210.21-2.38%62,227
Aug 6, 20240.200.220.200.210.215.00%416,500
Aug 2, 20240.220.220.200.200.20-6.98%299,708
Aug 1, 20240.220.220.210.220.22-4.44%79,000
Jul 31, 20240.220.230.220.230.23-7,700