Eco Atlantic Oil & Gas Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.295	0.300	0.270	0.290	0.290	366,300
2023-06-14	0.300	0.300	0.285	0.285	0.285	33,000
2023-06-13	0.300	0.300	0.280	0.300	0.300	272,700
2023-06-12	0.295	0.295	0.290	0.295	0.295	3,000
2023-06-09	0.300	0.300	0.285	0.300	0.300	22,100
2023-06-08	0.290	0.300	0.285	0.300	0.300	59,000
2023-06-07	0.300	0.300	0.290	0.300	0.300	116,100
2023-06-06	0.310	0.310	0.305	0.305	0.305	6,500
2023-06-05	0.310	0.315	0.305	0.310	0.310	7,000
2023-06-02	0.300	0.315	0.300	0.315	0.315	115,500
2023-06-01	0.305	0.305	0.290	0.305	0.305	19,000
2023-05-31	0.305	0.305	0.290	0.305	0.305	29,900
2023-05-30	0.305	0.305	0.295	0.305	0.305	83,500
2023-05-29	0.315	0.315	0.300	0.305	0.305	32,500
2023-05-26	0.320	0.320	0.310	0.315	0.315	5,100
2023-05-25	0.315	0.320	0.310	0.320	0.320	31,800
2023-05-24	0.325	0.325	0.315	0.325	0.325	43,400
2023-05-23	0.315	0.325	0.315	0.325	0.325	142,800
2023-05-19	0.335	0.335	0.315	0.335	0.335	21,000
2023-05-18	0.340	0.340	0.325	0.340	0.340	16,600
2023-05-17	0.335	0.340	0.330	0.340	0.340	223,800
2023-05-16	0.350	0.350	0.330	0.330	0.330	443,600
2023-05-15	0.350	0.350	0.330	0.345	0.345	91,400
2023-05-12	0.345	0.345	0.340	0.345	0.345	121,100
2023-05-11	0.345	0.345	0.335	0.345	0.345	396,000
2023-05-10	0.340	0.345	0.340	0.345	0.345	583,000
2023-05-09	0.340	0.350	0.330	0.350	0.350	457,300
2023-05-08	0.335	0.340	0.335	0.340	0.340	154,200
2023-05-05	0.330	0.335	0.325	0.335	0.335	394,500
2023-05-04	0.335	0.335	0.330	0.335	0.335	117,500
2023-05-03	0.325	0.335	0.320	0.335	0.335	135,600
2023-05-02	0.315	0.325	0.305	0.325	0.325	205,000
2023-05-01	0.330	0.330	0.315	0.320	0.320	9,000
2023-04-28	0.330	0.330	0.320	0.330	0.330	56,500
2023-04-27	0.335	0.335	0.325	0.330	0.330	105,800
2023-04-26	0.335	0.335	0.325	0.330	0.330	37,700
2023-04-25	0.330	0.335	0.325	0.330	0.330	8,800
2023-04-24	0.335	0.335	0.325	0.335	0.335	72,000
2023-04-21	0.335	0.335	0.325	0.335	0.335	330,600
2023-04-20	0.345	0.345	0.330	0.335	0.335	63,800
2023-04-19	0.345	0.345	0.330	0.340	0.340	16,000
2023-04-18	0.345	0.345	0.330	0.340	0.340	483,100
2023-04-17	0.345	0.345	0.340	0.345	0.345	122,700
2023-04-14	0.330	0.330	0.330	0.330	0.330	3,500
2023-04-13	0.340	0.340	0.330	0.340	0.340	12,800
2023-04-12	0.340	0.340	0.325	0.340	0.340	461,700
2023-04-11	0.340	0.340	0.330	0.340	0.340	12,600
2023-04-10	0.345	0.345	0.345	0.345	0.345	4,000
2023-04-06	0.345	0.345	0.330	0.340	0.340	36,400
2023-04-05	0.350	0.350	0.330	0.340	0.340	60,200
2023-04-04	0.350	0.350	0.340	0.345	0.345	5,500
2023-04-03	0.355	0.355	0.335	0.340	0.340	154,700
2023-03-31	0.350	0.360	0.335	0.345	0.345	121,300
2023-03-30	0.355	0.360	0.345	0.350	0.350	21,500
2023-03-29	0.365	0.370	0.350	0.355	0.355	55,000
2023-03-28	0.370	0.370	0.355	0.365	0.365	55,300
2023-03-27	0.350	0.355	0.350	0.355	0.355	195,500
2023-03-24	0.360	0.370	0.360	0.360	0.360	194,700
2023-03-23	0.365	0.365	0.350	0.350	0.350	115,600
2023-03-22	0.355	0.370	0.355	0.370	0.370	364,100

← NewerPage 15 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.