Eco (Atlantic) Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	9.750	9.800	9.600	9.800	9.800	218,778
2024-03-13	9.600	9.750	9.355	9.750	9.750	1,413,260
2024-03-12	9.600	9.660	9.224	9.660	9.660	618,865
2024-03-11	9.780	9.780	9.530	9.650	9.650	446,207
2024-03-08	9.900	10.000	9.800	9.800	9.800	259,097
2024-03-07	11.125	11.250	9.675	9.900	9.900	2,034,625
2024-03-06	11.750	12.890	11.000	11.300	11.300	3,667,453
2024-03-05	10.750	11.200	10.700	11.000	11.000	1,068,713
2024-03-04	9.850	11.000	9.700	11.000	11.000	3,733,945
2024-03-01	9.850	10.000	9.500	9.750	9.750	459,367
2024-02-29	9.850	9.850	9.700	9.850	9.850	417,698
2024-02-28	9.950	9.990	9.713	9.950	9.950	71,634
2024-02-27	9.950	10.150	9.880	9.950	9.950	310,514
2024-02-26	9.950	10.075	9.860	9.860	9.860	25,655
2024-02-23	9.950	10.200	9.700	9.950	9.950	88,287
2024-02-22	9.850	9.980	9.600	9.600	9.600	407,634
2024-02-21	10.050	10.050	9.800	9.900	9.900	1,021,679
2024-02-20	9.975	10.090	9.700	10.025	10.025	28,033
2024-02-19	9.975	10.040	9.831	9.975	9.975	242,345
2024-02-16	9.975	9.975	9.750	9.975	9.975	94,013
2024-02-15	10.015	10.015	9.700	9.975	9.975	50,719
2024-02-14	10.200	10.400	10.050	10.125	10.125	441,177
2024-02-13	10.150	10.300	10.100	10.100	10.100	1,117,672
2024-02-12	10.150	10.150	10.000	10.150	10.150	272,410
2024-02-09	10.150	10.200	10.000	10.150	10.150	474,308
2024-02-08	10.100	10.300	9.910	10.150	10.150	342,630
2024-02-07	10.150	10.300	9.811	10.100	10.100	247,324
2024-02-06	10.150	10.300	10.000	10.150	10.150	890,881
2024-02-05	10.150	10.150	10.000	10.150	10.150	167,288
2024-02-02	10.050	10.235	10.000	10.050	10.050	1,590,019
2024-02-01	10.000	10.300	9.800	10.050	10.050	38,769
2024-01-31	10.000	10.300	10.000	10.000	10.000	925,687
2024-01-30	10.250	10.500	9.811	10.000	10.000	726,848
2024-01-29	10.150	10.250	10.000	10.250	10.250	287,895
2024-01-26	10.150	10.150	9.800	10.150	10.150	991,740
2024-01-25	10.150	10.150	10.000	10.150	10.150	297,649
2024-01-24	10.150	10.500	10.000	10.250	10.250	730,590
2024-01-23	10.025	10.500	9.800	10.150	10.150	513,496
2024-01-22	10.900	10.900	10.000	10.000	10.000	1,261,033
2024-01-19	11.000	11.000	10.800	11.000	11.000	215,143
2024-01-18	11.000	11.000	10.750	11.000	11.000	293,833
2024-01-17	11.000	11.250	10.750	11.000	11.000	217,875
2024-01-16	11.000	11.000	10.900	11.000	11.000	185,409
2024-01-15	11.000	11.250	10.825	11.000	11.000	621,926
2024-01-12	11.125	11.190	10.875	11.000	11.000	342,755
2024-01-11	10.625	11.200	10.590	11.125	11.125	2,395,519
2024-01-10	10.625	10.770	10.500	10.600	10.600	1,567,492
2024-01-09	10.750	10.750	10.508	10.625	10.625	93,002
2024-01-08	10.875	11.150	10.750	10.875	10.875	320,011
2024-01-05	10.875	10.998	10.750	10.875	10.875	649,397
2024-01-04	11.125	11.238	10.800	10.875	10.875	1,107,340
2024-01-03	10.750	11.400	10.600	11.125	11.125	996,465
2024-01-02	10.500	11.000	10.250	10.750	10.750	369,983
2023-12-29	11.050	11.050	11.050	11.050	11.050	9,000
2023-12-28	10.500	11.000	10.000	10.500	10.500	48,787
2023-12-27	10.500	10.500	10.050	10.500	10.500	240,029
2023-12-22	10.500	10.500	10.350	10.500	10.500	2,524
2023-12-21	10.500	10.500	10.080	10.500	10.500	125,304
2023-12-20	10.200	10.940	10.000	10.500	10.500	661,657
2023-12-19	10.200	10.500	10.000	10.250	10.250	917,566

← NewerPage 12 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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