Eco Atlantic Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.380	0.395	0.380	0.395	0.395	72,600
2022-01-07	0.370	0.380	0.360	0.380	0.380	236,300
2022-01-06	0.350	0.360	0.345	0.350	0.350	61,400
2022-01-05	0.340	0.360	0.340	0.360	0.360	31,300
2022-01-04	0.340	0.350	0.340	0.345	0.345	259,300
2021-12-31	0.350	0.350	0.350	0.350	0.350	37,200
2021-12-30	0.340	0.350	0.330	0.350	0.350	67,600
2021-12-29	0.320	0.350	0.320	0.335	0.335	39,300
2021-12-24	0.315	0.335	0.310	0.330	0.330	45,000
2021-12-23	0.290	0.315	0.290	0.310	0.310	125,300
2021-12-22	0.290	0.295	0.285	0.290	0.290	55,400
2021-12-21	0.280	0.305	0.280	0.290	0.290	38,000
2021-12-20	0.295	0.295	0.290	0.290	0.290	12,500
2021-12-17	0.295	0.295	0.290	0.295	0.295	17,000
2021-12-16	0.295	0.295	0.285	0.295	0.295	5,300
2021-12-15	0.310	0.310	0.280	0.280	0.280	115,100
2021-12-14	0.310	0.315	0.305	0.310	0.310	6,400
2021-12-13	0.315	0.315	0.305	0.310	0.310	26,200
2021-12-10	0.315	0.315	0.310	0.315	0.315	6,700
2021-12-09	0.315	0.315	0.310	0.315	0.315	62,600
2021-12-08	0.305	0.315	0.305	0.315	0.315	27,300
2021-12-07	0.315	0.315	0.305	0.310	0.310	7,300
2021-12-06	0.310	0.310	0.295	0.310	0.310	13,400
2021-12-03	0.285	0.310	0.285	0.310	0.310	50,200
2021-12-02	0.295	0.300	0.290	0.300	0.300	52,800
2021-12-01	0.300	0.300	0.285	0.295	0.295	58,800
2021-11-30	0.320	0.320	0.260	0.275	0.275	507,100
2021-11-29	0.320	0.325	0.310	0.320	0.320	94,500
2021-11-26	0.350	0.350	0.260	0.295	0.295	813,800
2021-11-25	0.365	0.370	0.365	0.370	0.370	8,700
2021-11-24	0.375	0.375	0.365	0.370	0.370	34,000
2021-11-23	0.370	0.370	0.365	0.370	0.370	4,400
2021-11-22	0.365	0.370	0.365	0.365	0.365	9,100
2021-11-19	0.375	0.375	0.350	0.375	0.375	41,000
2021-11-18	0.370	0.370	0.350	0.360	0.360	45,300
2021-11-17	0.375	0.375	0.355	0.375	0.375	127,900
2021-11-16	0.365	0.375	0.365	0.375	0.375	61,000
2021-11-15	0.385	0.385	0.370	0.385	0.385	20,600
2021-11-12	0.370	0.385	0.370	0.385	0.385	9,100
2021-11-11	0.395	0.395	0.395	0.395	0.395	700
2021-11-10	0.380	0.390	0.370	0.390	0.390	24,800
2021-11-09	0.390	0.390	0.360	0.390	0.390	32,200
2021-11-08	0.390	0.390	0.380	0.390	0.390	31,300
2021-11-05	0.390	0.390	0.360	0.380	0.380	98,300
2021-11-04	0.395	0.395	0.380	0.380	0.380	45,800
2021-11-03	0.400	0.400	0.390	0.400	0.400	33,500
2021-11-02	0.405	0.410	0.390	0.410	0.410	65,000
2021-11-01	0.395	0.415	0.390	0.410	0.410	444,200
2021-10-29	0.460	0.460	0.450	0.460	0.460	7,600
2021-10-28	0.460	0.460	0.440	0.460	0.460	12,600
2021-10-27	0.460	0.470	0.450	0.470	0.470	213,000
2021-10-26	0.480	0.480	0.470	0.480	0.480	72,300
2021-10-25	0.500	0.500	0.470	0.480	0.480	173,400
2021-10-22	0.520	0.550	0.485	0.540	0.540	192,600
2021-10-21	0.560	0.560	0.470	0.520	0.520	176,000
2021-10-20	0.540	0.560	0.540	0.560	0.560	38,300
2021-10-19	0.540	0.560	0.520	0.560	0.560	38,900
2021-10-18	0.530	0.540	0.530	0.540	0.540	3,500
2021-10-15	0.520	0.540	0.520	0.530	0.530	12,900
2021-10-14	0.550	0.550	0.510	0.540	0.540	30,700

← NewerPage 21 of 21 · 1,260 trading days

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.