Eco Atlantic Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.465	0.570	0.460	0.550	0.550	278,700
2022-06-30	0.475	0.475	0.460	0.465	0.465	106,000
2022-06-29	0.485	0.485	0.445	0.450	0.450	34,000
2022-06-28	0.460	0.480	0.460	0.475	0.475	106,200
2022-06-27	0.465	0.480	0.450	0.465	0.465	86,500
2022-06-24	0.460	0.470	0.445	0.445	0.445	127,900
2022-06-23	0.435	0.470	0.410	0.460	0.460	258,800
2022-06-22	0.455	0.495	0.425	0.485	0.485	307,100
2022-06-21	0.405	0.470	0.405	0.465	0.465	293,700
2022-06-20	0.410	0.415	0.400	0.415	0.415	15,100
2022-06-17	0.430	0.430	0.400	0.400	0.400	127,800
2022-06-16	0.465	0.470	0.410	0.420	0.420	226,400
2022-06-15	0.475	0.480	0.450	0.475	0.475	44,700
2022-06-14	0.495	0.495	0.480	0.490	0.490	43,800
2022-06-13	0.475	0.500	0.450	0.485	0.485	92,100
2022-06-10	0.520	0.520	0.485	0.510	0.510	24,800
2022-06-09	0.500	0.520	0.485	0.510	0.510	40,400
2022-06-08	0.490	0.490	0.460	0.475	0.475	136,800
2022-06-07	0.530	0.530	0.480	0.500	0.500	64,700
2022-06-06	0.520	0.520	0.500	0.520	0.520	46,400
2022-06-03	0.530	0.530	0.510	0.520	0.520	5,400
2022-06-02	0.530	0.530	0.500	0.520	0.520	83,300
2022-06-01	0.530	0.530	0.500	0.520	0.520	78,900
2022-05-31	0.510	0.530	0.510	0.530	0.530	58,800
2022-05-30	0.510	0.530	0.475	0.520	0.520	91,200
2022-05-27	0.510	0.520	0.500	0.510	0.510	117,700
2022-05-26	0.520	0.520	0.480	0.500	0.500	77,900
2022-05-25	0.520	0.520	0.480	0.495	0.495	88,400
2022-05-24	0.520	0.520	0.485	0.500	0.500	52,100
2022-05-20	0.500	0.520	0.500	0.510	0.510	107,800
2022-05-19	0.500	0.510	0.500	0.510	0.510	29,900
2022-05-18	0.530	0.530	0.500	0.510	0.510	53,400
2022-05-17	0.510	0.530	0.510	0.530	0.530	26,600
2022-05-16	0.530	0.530	0.510	0.520	0.520	58,100
2022-05-13	0.500	0.520	0.495	0.520	0.520	215,500
2022-05-12	0.540	0.540	0.490	0.495	0.495	58,300
2022-05-11	0.530	0.540	0.520	0.540	0.540	56,600
2022-05-10	0.570	0.570	0.485	0.550	0.550	276,800
2022-05-09	0.570	0.590	0.530	0.550	0.550	187,500
2022-05-06	0.590	0.590	0.560	0.580	0.580	44,700
2022-05-05	0.620	0.620	0.590	0.610	0.610	94,500
2022-05-04	0.580	0.600	0.570	0.600	0.600	225,900
2022-05-03	0.610	0.610	0.580	0.580	0.580	81,100
2022-05-02	0.600	0.600	0.560	0.590	0.590	107,400
2022-04-29	0.610	0.610	0.580	0.600	0.600	121,900
2022-04-28	0.620	0.620	0.610	0.610	0.610	70,300
2022-04-27	0.590	0.600	0.580	0.600	0.600	125,300
2022-04-26	0.590	0.610	0.580	0.590	0.590	562,700
2022-04-25	0.560	0.570	0.530	0.570	0.570	293,400
2022-04-22	0.590	0.590	0.560	0.570	0.570	403,400
2022-04-21	0.670	0.680	0.570	0.580	0.580	654,900
2022-04-20	0.650	0.660	0.640	0.650	0.650	230,800
2022-04-19	0.650	0.650	0.620	0.630	0.630	293,900
2022-04-18	0.610	0.660	0.610	0.630	0.630	477,700
2022-04-14	0.570	0.580	0.550	0.580	0.580	125,300
2022-04-13	0.540	0.570	0.540	0.570	0.570	72,600
2022-04-12	0.540	0.570	0.540	0.550	0.550	219,300
2022-04-11	0.520	0.550	0.520	0.540	0.540	78,000
2022-04-08	0.520	0.570	0.510	0.530	0.530	186,100
2022-04-07	0.550	0.550	0.510	0.520	0.520	106,700

← NewerPage 19 of 21 · 1,256 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.