StocksOkeanis Eco Tankers Corp. (ECO)
ECO
Close Price: 18.54
Open Price: 18.28
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Jan 2025 | 21.440000534057617 | 22.239999771118164 | 21.399999618530273 | 22.049999237060547 | 351100 |
| 10 Jan 2025 | 23.520000457763672 | 24.59000015258789 | 23.479999542236328 | 24.270000457763672 | 496400 |
| 13 Jan 2025 | 24.90999984741211 | 25.34000015258789 | 24.761999130249023 | 25.049999237060547 | 489700 |
| 14 Jan 2025 | 24.600000381469727 | 25.045000076293945 | 24.389999389648438 | 24.889999389648438 | 261600 |
| 15 Jan 2025 | 25.219999313354492 | 25.280000686645508 | 24.729999542236328 | 25.260000228881836 | 216200 |
| 16 Jan 2025 | 24.81999969482422 | 24.889999389648438 | 23.739999771118164 | 23.860000610351562 | 323400 |
| 17 Jan 2025 | 23.389999389648438 | 24.06999969482422 | 23.270000457763672 | 23.600000381469727 | 298500 |
| 21 Jan 2025 | 23.450000762939453 | 23.459999084472656 | 22.399999618530273 | 22.610000610351562 | 248000 |
| 22 Jan 2025 | 22.459999084472656 | 23.09000015258789 | 22.360000610351562 | 22.920000076293945 | 279800 |
| 23 Jan 2025 | 23.190000534057617 | 23.65999984741211 | 23.100000381469727 | 23.549999237060547 | 184300 |
| 24 Jan 2025 | 23.350000381469727 | 23.40999984741211 | 22.3799991607666 | 22.84000015258789 | 247800 |
| 27 Jan 2025 | 22.75 | 23.364999771118164 | 22.40999984741211 | 22.540000915527344 | 203700 |
| 28 Jan 2025 | 23.260000228881836 | 23.334999084472656 | 22.65999984741211 | 22.90999984741211 | 165400 |
| 29 Jan 2025 | 23.299999237060547 | 23.920000076293945 | 23.209999084472656 | 23.6200008392334 | 220900 |
| 30 Jan 2025 | 24.100000381469727 | 24.440000534057617 | 23.825000762939453 | 24.350000381469727 | 169300 |
| 31 Jan 2025 | 24.56999969482422 | 24.56999969482422 | 23.969999313354492 | 24.190000534057617 | 173800 |
| 03 Feb 2025 | 24.1200008392334 | 24.790000915527344 | 23.920000076293945 | 24.780000686645508 | 112200 |
| 04 Feb 2025 | 24.600000381469727 | 25.920000076293945 | 24.280000686645508 | 25.860000610351562 | 347000 |
| 05 Feb 2025 | 25.559999465942383 | 25.78499984741211 | 25.420000076293945 | 25.59000015258789 | 138700 |
| 06 Feb 2025 | 25.84000015258789 | 25.84000015258789 | 24.690000534057617 | 24.940000534057617 | 175100 |
| 07 Feb 2025 | 24.940000534057617 | 25.222000122070312 | 24.59000015258789 | 24.760000228881836 | 88400 |
| 10 Feb 2025 | 24.709999084472656 | 25.260000228881836 | 24.170000076293945 | 24.690000534057617 | 132000 |
| 11 Feb 2025 | 24.639999389648438 | 24.639999389648438 | 24.15999984741211 | 24.34000015258789 | 181500 |
| 12 Feb 2025 | 24.329999923706055 | 25.010000228881836 | 24.170000076293945 | 24.350000381469727 | 164000 |
| 13 Feb 2025 | 24.100000381469727 | 24.540000915527344 | 24.020000457763672 | 24.229999542236328 | 144600 |
| 14 Feb 2025 | 25.079999923706055 | 25.200000762939453 | 24.31999969482422 | 24.34000015258789 | 184600 |
| 18 Feb 2025 | 24.5 | 24.739999771118164 | 24.239999771118164 | 24.459999084472656 | 116800 |
| 19 Feb 2025 | 24.309999465942383 | 24.56999969482422 | 23.809999465942383 | 24.06999969482422 | 141500 |
| 20 Feb 2025 | 22.360000610351562 | 22.790000915527344 | 22.110000610351562 | 22.440000534057617 | 896400 |
| 21 Feb 2025 | 22.950000762939453 | 23.280000686645508 | 21.700000762939453 | 21.959999084472656 | 685400 |
| 24 Feb 2025 | 22.100000381469727 | 22.149999618530273 | 21.3700008392334 | 22.079999923706055 | 490500 |
| 25 Feb 2025 | 22.18000030517578 | 22.440000534057617 | 21.459999084472656 | 21.459999084472656 | 163400 |
| 26 Feb 2025 | 21.790000915527344 | 22.3700008392334 | 21.639999389648438 | 21.639999389648438 | 187100 |
| 27 Feb 2025 | 21.700000762939453 | 21.774999618530273 | 20.579999923706055 | 20.610000610351562 | 239400 |
| 28 Feb 2025 | 20.510000228881836 | 21.450000762939453 | 20.50200080871582 | 21.010000228881836 | 190600 |
| 03 Mar 2025 | 21.149999618530273 | 21.547000885009766 | 20.100000381469727 | 20.639999389648438 | 423700 |
| 04 Mar 2025 | 20.420000076293945 | 21.145999908447266 | 19.900999069213867 | 20.920000076293945 | 188700 |
| 05 Mar 2025 | 21.079999923706055 | 21.299999237060547 | 20.360000610351562 | 20.3700008392334 | 104800 |
| 06 Mar 2025 | 21.18000030517578 | 21.549999237060547 | 20.940000534057617 | 21.280000686645508 | 130700 |
| 07 Mar 2025 | 21.559999465942383 | 21.940000534057617 | 21.5 | 21.790000915527344 | 104900 |
| 10 Mar 2025 | 21.290000915527344 | 21.48699951171875 | 20.15999984741211 | 20.299999237060547 | 312800 |
| 11 Mar 2025 | 20.889999389648438 | 21.19300079345703 | 20.510000228881836 | 20.75 | 246700 |
| 12 Mar 2025 | 21.010000228881836 | 21.719999313354492 | 20.959999084472656 | 21.639999389648438 | 193600 |
| 13 Mar 2025 | 21.510000228881836 | 21.93000030517578 | 21.299999237060547 | 21.440000534057617 | 95300 |
| 14 Mar 2025 | 21.389999389648438 | 21.81999969482422 | 21.329999923706055 | 21.81999969482422 | 115700 |
| 17 Mar 2025 | 22.34000015258789 | 22.75 | 22.209999084472656 | 22.329999923706055 | 112700 |
| 18 Mar 2025 | 22.6200008392334 | 22.739999771118164 | 22.350000381469727 | 22.350000381469727 | 122200 |
| 19 Mar 2025 | 22.969999313354492 | 23.56999969482422 | 22.690000534057617 | 23.34000015258789 | 142700 |
| 20 Mar 2025 | 22.959999084472656 | 23.68000030517578 | 22.84000015258789 | 23.479999542236328 | 157500 |
| 21 Mar 2025 | 23.079999923706055 | 23.280000686645508 | 22.610000610351562 | 22.690000534057617 | 182500 |
| 24 Mar 2025 | 22.489999771118164 | 23.05500030517578 | 22.399999618530273 | 22.81999969482422 | 169400 |
| 25 Mar 2025 | 23.079999923706055 | 23.104999542236328 | 22.309999465942383 | 22.450000762939453 | 85700 |
| 26 Mar 2025 | 22.489999771118164 | 22.700000762939453 | 22.389999389648438 | 22.56999969482422 | 143100 |
| 27 Mar 2025 | 22.0 | 22.56999969482422 | 21.799999237060547 | 21.920000076293945 | 242400 |
| 28 Mar 2025 | 21.959999084472656 | 22.739999771118164 | 21.959999084472656 | 22.6200008392334 | 304600 |
| 31 Mar 2025 | 21.899999618530273 | 22.315000534057617 | 21.575000762939453 | 22.100000381469727 | 181400 |
| 01 Apr 2025 | 22.1299991607666 | 22.200000762939453 | 21.709999084472656 | 21.760000228881836 | 81700 |
| 02 Apr 2025 | 21.5 | 21.719999313354492 | 21.239999771118164 | 21.709999084472656 | 89800 |
| 03 Apr 2025 | 20.989999771118164 | 21.770000457763672 | 20.790000915527344 | 20.81999969482422 | 224700 |
| 04 Apr 2025 | 18.93000030517578 | 19.219999313354492 | 18.149999618530273 | 18.540000915527344 | 403900 |
| 07 Apr 2025 | 18.280000686645508 | 19.90999984741211 | 17.90999984741211 | 19.65999984741211 | 401039 |