Eco (Atlantic) Oil & Gas Ltd. (TSXV:EOG)
Canada
· Delayed Price · Currency is CAD 0.1900
0.00 (0.00%)
May 30, 2025, 2:18 PM EDT
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| May 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 21,500 |
| May 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 30,600 |
| May 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 66,500 |
| May 26, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 91,000 |
| May 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 153,547 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 95,800 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,000 |
| May 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 155,138 |
| May 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 59,512 |
| May 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 23,900 |
| May 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| May 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 150,000 |
| May 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 117,500 |
| May 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 11,000 |
| May 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 56,000 |
| May 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 18,500 |
| May 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 61,500 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 46,503 |
| 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 |