Eco (Atlantic) Oil & Gas Ltd. (EOG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3350

-0.0200

(-5.63%)

At close: 03:59PM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.3400	0.3500	0.3350	0.3350	0.3350	836,400
Feb 02, 2023	0.3700	0.3800	0.3450	0.3550	0.3550	1,130,200
Feb 01, 2023	0.4100	0.4100	0.3750	0.3900	0.3900	431,800
Jan 31, 2023	0.4000	0.4050	0.3900	0.3950	0.3950	801,300
Jan 30, 2023	0.4050	0.4050	0.3950	0.4050	0.4050	174,100
Jan 27, 2023	0.4100	0.4200	0.4050	0.4150	0.4150	505,900
Jan 26, 2023	0.4200	0.4250	0.4050	0.4100	0.4100	504,200
Jan 25, 2023	0.4000	0.4250	0.4000	0.4200	0.4200	939,100
Jan 24, 2023	0.3950	0.4300	0.3950	0.4200	0.4200	861,100
Jan 23, 2023	0.3800	0.3850	0.3650	0.3800	0.3800	1,108,300
Jan 20, 2023	0.3550	0.4200	0.3550	0.3800	0.3800	776,200
Jan 19, 2023	0.3500	0.3550	0.3450	0.3550	0.3550	1,194,700
Jan 18, 2023	0.3500	0.3550	0.3500	0.3550	0.3550	226,500
Jan 17, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	415,200
Jan 16, 2023	0.3150	0.3300	0.3150	0.3300	0.3300	546,100
Jan 13, 2023	0.3000	0.3250	0.3000	0.3250	0.3250	481,500
Jan 12, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	285,400
Jan 11, 2023	0.2900	0.2950	0.2850	0.2900	0.2900	384,700
Jan 10, 2023	0.2900	0.2900	0.2850	0.2900	0.2900	118,700
Jan 09, 2023	0.2950	0.2950	0.2850	0.2900	0.2900	215,600
Jan 06, 2023	0.2850	0.2950	0.2850	0.2950	0.2950	13,400
Jan 05, 2023	0.3050	0.3050	0.2900	0.2950	0.2950	150,700
Jan 04, 2023	0.3050	0.3050	0.3000	0.3050	0.3050	127,400
Jan 03, 2023	0.3100	0.3150	0.3050	0.3100	0.3100	60,300
Dec 30, 2022	0.3000	0.3000	0.2900	0.3000	0.3000	27,700
Dec 29, 2022	0.3100	0.3100	0.2900	0.3000	0.3000	286,800
Dec 28, 2022	0.3000	0.3150	0.2950	0.3100	0.3100	261,500
Dec 23, 2022	0.2950	0.2950	0.2850	0.2950	0.2950	9,800
Dec 22, 2022	0.2950	0.2950	0.2850	0.2950	0.2950	23,500
Dec 21, 2022	0.2900	0.2950	0.2850	0.2950	0.2950	86,500
Dec 20, 2022	0.2950	0.3000	0.2800	0.2950	0.2950	33,400
Dec 19, 2022	0.3000	0.3000	0.2950	0.3000	0.3000	47,100
Dec 16, 2022	0.2950	0.3000	0.2900	0.3000	0.3000	68,100
Dec 15, 2022	0.3050	0.3050	0.2900	0.3000	0.3000	30,700
Dec 14, 2022	0.3000	0.3050	0.2900	0.3000	0.3000	737,600
Dec 13, 2022	0.2950	0.3000	0.2900	0.2950	0.2950	24,100
Dec 12, 2022	0.2950	0.3000	0.2900	0.3000	0.3000	81,600
Dec 09, 2022	0.2950	0.3000	0.2800	0.3000	0.3000	183,400
Dec 08, 2022	0.2950	0.3000	0.2800	0.2850	0.2850	352,700
Dec 07, 2022	0.3000	0.3050	0.2800	0.2900	0.2900	180,800
Dec 06, 2022	0.3000	0.3100	0.2900	0.3050	0.3050	384,400
Dec 05, 2022	0.3200	0.3200	0.2900	0.2900	0.2900	374,200
Dec 02, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	134,600
Dec 01, 2022	0.3550	0.3550	0.3400	0.3430	0.3430	82,200
Nov 30, 2022	0.3550	0.3650	0.3550	0.3600	0.3600	568,000
Nov 29, 2022	0.3450	0.3600	0.3400	0.3600	0.3600	301,900
Nov 28, 2022	0.3700	0.3700	0.3550	0.3600	0.3600	227,000
Nov 25, 2022	0.3550	0.3850	0.3550	0.3850	0.3850	470,400
Nov 24, 2022	0.3500	0.3600	0.3480	0.3550	0.3550	59,200
Nov 23, 2022	0.3300	0.3700	0.3300	0.3450	0.3450	533,900
Nov 22, 2022	0.3200	0.3300	0.3150	0.3300	0.3300	728,300
Nov 21, 2022	0.3150	0.3250	0.3050	0.3250	0.3250	1,659,000
Nov 18, 2022	0.3000	0.3050	0.2650	0.3000	0.3000	8,628,500
Nov 17, 2022	0.6600	0.6800	0.6500	0.6700	0.6700	475,500
Nov 16, 2022	0.6300	0.6800	0.6100	0.6700	0.6700	606,800
Nov 15, 2022	0.7300	0.7300	0.5900	0.6500	0.6500	2,403,300
Nov 14, 2022	0.7200	0.7400	0.7000	0.7400	0.7400	921,600
Nov 11, 2022	0.7000	0.7600	0.6800	0.7400	0.7400	423,400
Nov 10, 2022	0.6700	0.7100	0.6650	0.7000	0.7000	983,300
Nov 09, 2022	0.6800	0.7000	0.6500	0.7000	0.7000	1,046,700
Nov 08, 2022	0.6100	0.7300	0.6100	0.7300	0.7300	814,600
Nov 07, 2022	0.6400	0.6400	0.6000	0.6150	0.6150	597,800
Nov 04, 2022	0.6300	0.6500	0.6250	0.6300	0.6300	1,103,600
Nov 03, 2022	0.6000	0.6600	0.6000	0.6300	0.6300	1,027,300
Nov 02, 2022	0.5500	0.6400	0.5400	0.6100	0.6100	690,600
Nov 01, 2022	0.5800	0.5900	0.5600	0.5800	0.5800	328,700
Oct 31, 2022	0.6000	0.6100	0.5650	0.5800	0.5800	147,400
Oct 28, 2022	0.5800	0.6000	0.5700	0.5900	0.5900	368,200
Oct 27, 2022	0.5900	0.5950	0.5600	0.5700	0.5700	604,200
Oct 26, 2022	0.5400	0.6200	0.5400	0.6000	0.6000	1,282,900
Oct 25, 2022	0.5200	0.5300	0.5100	0.5200	0.5200	403,900
Oct 24, 2022	0.4950	0.5100	0.4900	0.5100	0.5100	459,800
Oct 21, 2022	0.4700	0.4900	0.4700	0.4850	0.4850	324,200
Oct 20, 2022	0.4800	0.4800	0.4700	0.4750	0.4750	336,000
Oct 19, 2022	0.4850	0.4850	0.4650	0.4800	0.4800	497,000
Oct 18, 2022	0.4900	0.4950	0.4700	0.4950	0.4950	281,100
Oct 17, 2022	0.5200	0.5200	0.4650	0.4700	0.4700	885,800
Oct 14, 2022	0.5300	0.5300	0.4950	0.5000	0.5000	156,000
Oct 13, 2022	0.5000	0.5200	0.4950	0.5200	0.5200	461,100
Oct 12, 2022	0.5000	0.5100	0.4950	0.5000	0.5000	348,100
Oct 11, 2022	0.5300	0.5500	0.5100	0.5300	0.5300	609,100
Oct 07, 2022	0.5700	0.5700	0.5600	0.5700	0.5700	357,500
Oct 06, 2022	0.5500	0.5800	0.5300	0.5700	0.5700	813,800
Oct 05, 2022	0.5500	0.5700	0.5300	0.5500	0.5500	705,600
Oct 04, 2022	0.5500	0.5500	0.5300	0.5400	0.5400	644,300
Oct 03, 2022	0.5100	0.5200	0.5000	0.5100	0.5100	474,800
Sept 30, 2022	0.5000	0.5200	0.4800	0.5200	0.5200	766,800
Sept 29, 2022	0.4750	0.4900	0.4700	0.4900	0.4900	143,000
Sept 28, 2022	0.4300	0.5000	0.4300	0.4850	0.4850	1,003,300
Sept 27, 2022	0.4350	0.4550	0.4200	0.4400	0.4400	648,300
Sept 26, 2022	0.4400	0.4450	0.4300	0.4400	0.4400	535,500
Sept 23, 2022	0.4700	0.4750	0.4500	0.4650	0.4650	515,700
Sept 22, 2022	0.4900	0.5000	0.4880	0.4930	0.4930	373,300
Sept 21, 2022	0.4650	0.4800	0.4550	0.4800	0.4800	588,000
Sept 20, 2022	0.4900	0.4900	0.4650	0.4700	0.4700	927,600
Sept 19, 2022	0.5300	0.5500	0.5300	0.5400	0.5400	71,900
Sept 16, 2022	0.5300	0.5400	0.5200	0.5400	0.5400	400,800
Sept 15, 2022	0.5500	0.5500	0.5300	0.5500	0.5500	501,400
Sept 14, 2022	0.5400	0.5600	0.5400	0.5500	0.5500	150,200
Sept 13, 2022	0.5400	0.5500	0.5400	0.5400	0.5400	478,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.6603%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,328.57-206.70(-0.66%)

Eco (Atlantic) Oil & Gas Ltd. (EOG.V)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.6603%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,328.57
-206.70(-0.66%)