Emerald Oil Emerald Oil and Gas NL (PK) (EOGSF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 2.01 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 2.01 | 0 | 0 | 0 | CS |
| 12 | -0.27 | -11.8421052632 | 2.28 | 2.74 | 2.01 | 3204 | 2.43915222 | CS |
| 26 | 0.005 | 0.249376558603 | 2.005 | 2.74 | 1.73 | 3704 | 2.31202432 | CS |
| 52 | 0.55 | 37.6712328767 | 1.46 | 2.74 | 1.46 | 2733 | 2.24310826 | CS |
| 156 | 1.43 | 246.551724138 | 0.58 | 2.74 | 0.3615 | 29109 | 0.8841222 | CS |
| 260 | 1.965 | 4366.66666667 | 0.045 | 2.74 | 0.01 | 27288 | 0.78309555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 2.0099999 | -0.24 | -10.67 | 2.0099999 | 2.0099999 | 2.0099999 | 300 |
| 1721942820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1721856420 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1721770020 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1721683620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1721424420 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1721338020 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1721251620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1721165220 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1721078820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1720819620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1720733220 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1720646820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1720560420 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1720474020 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1720214820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1720042020 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1719955620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1719869220 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1719610020 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1719523620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1719437220 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1719350820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1719264420 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1719005220 | 2.25 | -0.23 | -9.27 | 2.29 | 2.29 | 2.25 | 210 |
| 1718918940 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1718746140 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1718659740 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1718400540 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1718314140 | 2.48 | 0.05 | 2.06 | 2.48 | 2.48 | 2.48 | 2000 |
| 1718227740 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1718141340 | 2.43 | 0.04 | 1.67 | 2.43 | 2.43 | 2.43 | 2494 |
| 1718055000 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1717795800 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1717709400 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1717622940 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1717536540 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1717450140 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1717190940 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1717104540 | 2.39 | -0.21 | -8.08 | 2.39 | 2.43 | 2.39 | 14037 |
| 1717018140 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1716931740 | 2.6 | 0.17 | 7.00 | 2.7 | 2.7 | 2.6 | 5000 |
| 1716585840 | 2.43 | -0.31 | -11.31 | 2.43 | 2.43 | 2.43 | 3000 |
| 1716499200 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1716412800 | 2.74 | 0.33 | 13.69 | 2.6368 | 2.74 | 2.6368 | 500 |
| 1716326940 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1716240540 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1715981340 | 2.41 | 0.21 | 9.55 | 2.45 | 2.45 | 2.41 | 600 |
| 1715894400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1715808000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1715721600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1715635200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1715376000 | 2.2 | 0.11 | 5.26 | 2.2799999 | 2.2799999 | 2.2 | 999 |
| 1715290140 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1715203740 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1715117340 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1715030940 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1714771740 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1714685340 | 2.09 | -0.14 | -6.28 | 2.13 | 2.13 | 2.09 | 5900 |
| 1714598400 | 2.23 | -0.22 | -8.98 | 2.13 | 2.23 | 2.13 | 500 |
| 1714512600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1714425720 | 2.45 | 0.1 | 4.26 | 2.46 | 2.46 | 2.45 | 20659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
