Eco Atlantic Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.435	0.455	0.420	0.440	0.440	648,300
2022-09-26	0.440	0.445	0.430	0.440	0.440	535,500
2022-09-23	0.470	0.475	0.450	0.465	0.465	515,700
2022-09-22	0.490	0.500	0.488	0.493	0.493	373,300
2022-09-21	0.465	0.480	0.455	0.480	0.480	588,000
2022-09-20	0.490	0.490	0.465	0.470	0.470	927,600
2022-09-19	0.530	0.550	0.530	0.540	0.540	71,900
2022-09-16	0.530	0.540	0.520	0.540	0.540	400,800
2022-09-15	0.550	0.550	0.530	0.550	0.550	501,400
2022-09-14	0.540	0.560	0.540	0.550	0.550	150,200
2022-09-13	0.540	0.550	0.540	0.540	0.540	478,200
2022-09-12	0.550	0.570	0.550	0.560	0.560	480,700
2022-09-09	0.520	0.580	0.520	0.580	0.580	550,700
2022-09-08	0.530	0.540	0.520	0.540	0.540	242,800
2022-09-07	0.520	0.540	0.510	0.540	0.540	453,700
2022-09-06	0.550	0.550	0.530	0.540	0.540	861,300
2022-09-02	0.520	0.570	0.520	0.570	0.570	726,400
2022-09-01	0.520	0.530	0.500	0.520	0.520	119,100
2022-08-31	0.530	0.550	0.520	0.540	0.540	499,800
2022-08-30	0.550	0.550	0.530	0.540	0.540	187,700
2022-08-29	0.580	0.580	0.550	0.570	0.570	103,900
2022-08-26	0.530	0.560	0.530	0.550	0.550	623,100
2022-08-25	0.490	0.550	0.490	0.520	0.520	407,900
2022-08-24	0.490	0.495	0.485	0.490	0.490	42,700
2022-08-23	0.495	0.495	0.485	0.495	0.495	157,600
2022-08-22	0.500	0.500	0.480	0.490	0.490	132,200
2022-08-19	0.500	0.510	0.495	0.510	0.510	56,700
2022-08-18	0.500	0.510	0.485	0.495	0.495	236,200
2022-08-17	0.510	0.520	0.500	0.510	0.510	233,300
2022-08-16	0.520	0.520	0.500	0.510	0.510	68,100
2022-08-15	0.500	0.520	0.500	0.520	0.520	251,700
2022-08-12	0.475	0.490	0.468	0.490	0.490	634,500
2022-08-11	0.455	0.480	0.430	0.475	0.475	679,100
2022-08-10	0.440	0.460	0.440	0.460	0.460	326,100
2022-08-09	0.450	0.455	0.430	0.455	0.455	419,800
2022-08-08	0.460	0.470	0.450	0.465	0.465	381,900
2022-08-05	0.460	0.480	0.460	0.480	0.480	492,400
2022-08-04	0.530	0.530	0.490	0.500	0.500	210,800
2022-08-03	0.540	0.540	0.520	0.530	0.530	57,100
2022-08-02	0.540	0.540	0.530	0.530	0.530	59,700
2022-07-29	0.540	0.540	0.520	0.540	0.540	29,100
2022-07-28	0.510	0.510	0.485	0.500	0.500	182,200
2022-07-27	0.520	0.540	0.495	0.500	0.500	422,100
2022-07-26	0.520	0.550	0.510	0.520	0.520	94,300
2022-07-25	0.510	0.520	0.500	0.520	0.520	62,500
2022-07-22	0.490	0.520	0.490	0.510	0.510	55,500
2022-07-21	0.480	0.490	0.465	0.480	0.480	275,500
2022-07-20	0.490	0.490	0.480	0.490	0.490	18,200
2022-07-19	0.480	0.480	0.475	0.480	0.480	117,500
2022-07-18	0.465	0.495	0.460	0.475	0.475	105,100
2022-07-15	0.470	0.480	0.455	0.465	0.465	217,800
2022-07-14	0.460	0.480	0.460	0.475	0.475	88,300
2022-07-13	0.460	0.480	0.455	0.480	0.480	6,500
2022-07-12	0.480	0.500	0.460	0.495	0.495	85,900
2022-07-11	0.485	0.490	0.475	0.480	0.480	224,700
2022-07-08	0.500	0.500	0.490	0.500	0.500	24,300
2022-07-07	0.510	0.520	0.495	0.510	0.510	32,400
2022-07-06	0.530	0.530	0.470	0.490	0.490	90,900
2022-07-05	0.570	0.570	0.470	0.510	0.510	331,300
2022-07-04	0.465	0.570	0.460	0.550	0.550	278,700

← NewerPage 18 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.