Eco Atlantic Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.290	0.295	0.285	0.295	0.295	86,500
2022-12-20	0.295	0.300	0.280	0.295	0.295	33,400
2022-12-19	0.300	0.300	0.295	0.300	0.300	47,100
2022-12-16	0.295	0.300	0.290	0.300	0.300	68,100
2022-12-15	0.305	0.305	0.290	0.300	0.300	30,700
2022-12-14	0.300	0.305	0.290	0.300	0.300	737,600
2022-12-13	0.295	0.300	0.290	0.295	0.295	24,100
2022-12-12	0.295	0.300	0.290	0.300	0.300	81,600
2022-12-09	0.295	0.300	0.280	0.300	0.300	183,400
2022-12-08	0.295	0.300	0.280	0.285	0.285	352,700
2022-12-07	0.300	0.305	0.280	0.290	0.290	180,800
2022-12-06	0.300	0.310	0.290	0.305	0.305	384,400
2022-12-05	0.320	0.320	0.290	0.290	0.290	374,200
2022-12-02	0.310	0.330	0.310	0.320	0.320	134,600
2022-12-01	0.355	0.355	0.340	0.343	0.343	82,200
2022-11-30	0.355	0.365	0.355	0.360	0.360	568,000
2022-11-29	0.345	0.360	0.340	0.360	0.360	301,900
2022-11-28	0.370	0.370	0.355	0.360	0.360	227,000
2022-11-25	0.355	0.385	0.355	0.385	0.385	470,400
2022-11-24	0.350	0.360	0.348	0.355	0.355	59,200
2022-11-23	0.330	0.370	0.330	0.345	0.345	533,900
2022-11-22	0.320	0.330	0.315	0.330	0.330	728,300
2022-11-21	0.315	0.325	0.305	0.325	0.325	1,659,000
2022-11-18	0.300	0.305	0.265	0.300	0.300	8,628,500
2022-11-17	0.660	0.680	0.650	0.670	0.670	475,500
2022-11-16	0.630	0.680	0.610	0.670	0.670	606,800
2022-11-15	0.730	0.730	0.590	0.650	0.650	2,403,300
2022-11-14	0.720	0.740	0.700	0.740	0.740	921,600
2022-11-11	0.700	0.760	0.680	0.740	0.740	423,400
2022-11-10	0.670	0.710	0.665	0.700	0.700	983,300
2022-11-09	0.680	0.700	0.650	0.700	0.700	1,046,700
2022-11-08	0.610	0.730	0.610	0.730	0.730	814,600
2022-11-07	0.640	0.640	0.600	0.615	0.615	597,800
2022-11-04	0.630	0.650	0.625	0.630	0.630	1,103,600
2022-11-03	0.600	0.660	0.600	0.630	0.630	1,027,300
2022-11-02	0.550	0.640	0.540	0.610	0.610	690,600
2022-11-01	0.580	0.590	0.560	0.580	0.580	328,700
2022-10-31	0.600	0.610	0.565	0.580	0.580	147,400
2022-10-28	0.580	0.600	0.570	0.590	0.590	368,200
2022-10-27	0.590	0.595	0.560	0.570	0.570	604,200
2022-10-26	0.540	0.620	0.540	0.600	0.600	1,282,900
2022-10-25	0.520	0.530	0.510	0.520	0.520	403,900
2022-10-24	0.495	0.510	0.490	0.510	0.510	459,800
2022-10-21	0.470	0.490	0.470	0.485	0.485	324,200
2022-10-20	0.480	0.480	0.470	0.475	0.475	336,000
2022-10-19	0.485	0.485	0.465	0.480	0.480	497,000
2022-10-18	0.490	0.495	0.470	0.495	0.495	281,100
2022-10-17	0.520	0.520	0.465	0.470	0.470	885,800
2022-10-14	0.530	0.530	0.495	0.500	0.500	156,000
2022-10-13	0.500	0.520	0.495	0.520	0.520	461,100
2022-10-12	0.500	0.510	0.495	0.500	0.500	348,100
2022-10-11	0.530	0.550	0.510	0.530	0.530	609,100
2022-10-07	0.570	0.570	0.560	0.570	0.570	357,500
2022-10-06	0.550	0.580	0.530	0.570	0.570	813,800
2022-10-05	0.550	0.570	0.530	0.550	0.550	705,600
2022-10-04	0.550	0.550	0.530	0.540	0.540	644,300
2022-10-03	0.510	0.520	0.500	0.510	0.510	474,800
2022-09-30	0.500	0.520	0.480	0.520	0.520	766,800
2022-09-29	0.475	0.490	0.470	0.490	0.490	143,000
2022-09-28	0.430	0.500	0.430	0.485	0.485	1,003,300

← NewerPage 17 of 21 · 1,255 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.