Eco Atlantic (TSV: EOG )

0.2950 CAD -0.0750 (-20.27%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 0.3500 0.3500 0.2600 0.2950 813,780 -0.08(-20.27%)
Nov 25, 2021 0.3650 0.3700 0.3650 0.3700 8,711 +0.00(+0.00%)
Nov 24, 2021 0.3750 0.3750 0.3650 0.3700 33,960 +0.00(+0.00%)
Nov 23, 2021 0.3700 0.3700 0.3650 0.3700 4,414 +0.01(+1.37%)
Nov 22, 2021 0.3650 0.3700 0.3650 0.3650 9,052 -0.01(-2.67%)
Nov 19, 2021 0.3750 0.3750 0.3500 0.3750 41,027 +0.02(+4.17%)
Nov 18, 2021 0.3700 0.3600 0.3550 0.3600 45,251 -0.02(-4.00%)
Nov 17, 2021 0.3750 0.3750 0.3550 0.3750 127,900 +0.00(+0.00%)
Nov 16, 2021 0.3650 0.3750 0.3650 0.3750 60,960 -0.01(-2.60%)
Nov 15, 2021 0.3850 0.3850 0.3700 0.3850 20,581 +0.00(+0.00%)
Nov 12, 2021 0.3700 0.3850 0.3700 0.3850 9,060 -0.01(-2.53%)
Nov 11, 2021 0.3950 0.3950 0.3950 0.3950 680 +0.01(+1.28%)
Nov 10, 2021 0.3800 0.3700 0.3900 24,751 +0.00(+0.00%)
Nov 09, 2021 0.3900 0.3900 0.3600 0.3900 32,239 +0.00(+0.00%)
Nov 08, 2021 0.3900 0.3900 0.3800 0.3900 31,311 +0.01(+2.63%)
Nov 05, 2021 0.3900 0.3900 0.3600 0.3800 98,344 +0.00(+0.00%)
Nov 04, 2021 0.3950 0.3950 0.3800 0.3800 45,770 -0.02(-5.00%)
Nov 03, 2021 0.4000 0.4000 0.3900 0.4000 33,539 -0.01(-2.44%)
Nov 02, 2021 0.4050 0.4100 0.3900 0.4100 65,012 +0.00(+0.00%)
Nov 01, 2021 0.3950 0.4150 0.3900 0.4100 444,218 -0.05(-10.87%)
Oct 29, 2021 0.4600 0.4600 0.4500 0.4600 7,591 +0.00(+0.00%)
Oct 28, 2021 0.4600 0.4600 0.4400 0.4600 12,576 -0.01(-2.13%)
Oct 27, 2021 0.4600 0.4700 0.4500 0.4700 212,992 -0.01(-2.08%)
Oct 26, 2021 0.4800 0.4800 72,320 +0.00(+0.00%)
Oct 25, 2021 0.5000 0.5000 0.4700 0.4800 173,432 -0.06(-11.11%)
Oct 22, 2021 0.5200 0.5500 0.4850 0.5400 192,643 +0.02(+3.85%)
Oct 21, 2021 0.5600 0.5600 0.4700 0.5200 176,002 -0.04(-7.14%)
Oct 20, 2021 0.5400 0.5600 0.5400 0.5600 38,251 +0.00(+0.00%)
Oct 19, 2021 0.5400 0.5600 0.5200 0.5600 38,892 +0.02(+3.70%)
Oct 18, 2021 0.5300 0.5400 0.5300 0.5400 3,521 +0.01(+1.89%)
Oct 15, 2021 0.5200 0.5400 0.5200 0.5300 12,884 -0.01(-1.85%)
Oct 14, 2021 0.5500 0.5500 0.5100 0.5400 30,727 -0.01(-1.82%)
Oct 13, 2021 0.4650 0.5500 0.4650 0.5500 349,417 +0.09(+19.57%)
Oct 12, 2021 0.4650 0.5000 0.4550 0.4600 48,973 -0.01(-2.13%)
Oct 08, 2021 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 07, 2021 0.4750 0.4750 0.4600 0.4700 11,000 -0.01(-1.05%)
Oct 06, 2021 0.4600 0.4750 0.4600 0.4750 14,209 -0.01(-1.04%)
Oct 05, 2021 0.4700 0.4800 0.4700 0.4800 240,353 +0.01(+2.13%)
Oct 04, 2021 0.4650 0.4700 0.4600 0.4700 22,485 +0.00(+0.00%)
Oct 01, 2021 0.4650 0.4700 0.4650 0.4700 7,068 +0.00(+0.00%)
Sep 30, 2021 0.4650 0.4700 0.4550 0.4700 15,484 -0.01(-1.05%)
Sep 29, 2021 0.4750 0.4750 0.4550 0.4750 5,079 -0.01(-2.06%)
Sep 28, 2021 0.4850 0.4850 0.4850 0.4850 2,503 +0.01(+1.04%)
Sep 27, 2021 0.4650 0.4950 0.4600 0.4800 194,055 -0.01(-1.03%)
Sep 24, 2021 0.4750 0.4900 0.4750 0.4850 2,328 +0.02(+3.19%)
Sep 23, 2021 0.4700 0.4750 0.4600 0.4700 4,786 -0.02(-3.09%)
Sep 22, 2021 0.4850 0.5000 0.4550 0.4850 11,880 +0.02(+5.43%)
Sep 21, 2021 0.4950 0.5000 0.4600 0.4600 3,893 -0.02(-4.17%)
Sep 20, 2021 0.4800 0.4800 0.4700 0.4800 5,468 -0.02(-3.03%)
Sep 17, 2021 0.4950 0.5000 0.4950 0.4950 1,836 +0.00(+0.00%)
Sep 16, 2021 0.4950 0.5000 0.4700 0.4950 5,227 +0.01(+1.02%)
Sep 15, 2021 0.4600 0.4900 0.4400 0.4900 27,505 +0.02(+4.26%)
Sep 14, 2021 0.4750 0.4750 0.4600 0.4700 16,134 -0.02(-4.08%)
Sep 13, 2021 0.4750 0.4900 0.4750 0.4900 115,659 +0.00(+0.00%)
Sep 10, 2021 0.4650 0.4900 0.4650 0.4900 24,501 +0.02(+4.26%)
Sep 09, 2021 0.4950 0.4950 0.4500 0.4700 11,133 -0.01(-1.05%)
Sep 08, 2021 0.4850 0.4900 0.4650 0.4750 19,731 -0.03(-5.00%)
Sep 07, 2021 0.4950 0.5000 0.4650 0.5000 28,431 +0.00(+0.00%)
Sep 02, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.