Eco (Atlantic) Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	32.250	32.400	31.000	32.400	32.400	1,157,153
2022-04-19	33.250	33.500	31.200	32.250	32.250	3,298,754
2022-04-14	31.250	33.000	31.111	32.100	32.100	4,632,704
2022-04-13	30.000	31.800	29.865	31.250	31.250	4,147,429
2022-04-12	29.500	30.300	29.300	30.300	30.300	3,043,427
2022-04-11	29.250	30.000	29.000	29.500	29.500	4,963,313
2022-04-08	29.250	30.000	29.000	29.250	29.250	3,159,140
2022-04-07	30.090	30.090	28.550	29.000	29.000	6,367,424
2022-04-06	31.400	31.400	29.500	30.000	30.000	15,976,350
2022-04-05	35.750	36.100	34.750	36.100	36.100	1,077,674
2022-04-04	36.750	36.900	35.510	36.500	36.500	178,948
2022-04-01	36.500	37.500	36.300	37.000	37.000	911,977
2022-03-31	37.000	37.000	36.200	36.500	36.500	89,955
2022-03-30	38.500	38.780	36.550	37.500	37.500	661,997
2022-03-29	39.500	40.000	38.100	39.000	39.000	243,215
2022-03-28	39.500	40.000	38.400	39.500	39.500	290,354
2022-03-25	39.500	43.400	39.110	40.000	40.000	1,472,468
2022-03-24	36.750	39.700	36.700	39.500	39.500	325,363
2022-03-23	36.500	37.000	36.200	37.000	37.000	208,098
2022-03-22	33.950	39.000	33.950	37.000	37.000	1,025,876
2022-03-21	33.000	34.100	32.450	33.800	33.800	671,861
2022-03-18	31.500	32.600	31.310	32.600	32.600	936,381
2022-03-17	30.250	32.880	30.200	31.800	31.800	1,508,736
2022-03-16	29.421	31.000	29.421	30.250	30.250	704,609
2022-03-15	28.750	29.400	27.500	29.250	29.250	619,316
2022-03-14	30.250	31.213	28.550	28.750	28.750	2,106,317
2022-03-11	28.500	29.000	28.075	28.500	28.500	463,235
2022-03-10	28.500	28.500	28.000	28.500	28.500	7,468
2022-03-09	28.750	29.000	27.500	28.500	28.500	156,478
2022-03-08	29.750	30.240	28.000	28.750	28.750	1,181,713
2022-03-07	30.250	30.500	29.100	29.500	29.500	504,454
2022-03-04	33.500	33.500	30.000	30.250	30.250	1,160,029
2022-03-03	34.000	34.500	33.331	33.900	33.900	999,788
2022-03-02	35.000	35.500	33.550	33.750	33.750	206,562
2022-03-01	35.750	35.875	34.600	35.000	35.000	107,352
2022-02-28	36.250	36.500	35.500	35.750	35.750	359,318
2022-02-25	36.250	36.500	35.100	36.000	36.000	443,277
2022-02-24	35.250	38.000	35.000	36.250	36.250	1,710,262
2022-02-23	34.250	35.400	33.500	34.600	34.600	461,953
2022-02-22	35.250	36.000	33.600	33.800	33.800	654,850
2022-02-21	35.750	36.000	35.000	35.250	35.250	613,203
2022-02-18	36.250	36.330	35.100	35.100	35.100	298,089
2022-02-17	35.500	38.200	35.300	36.000	36.000	897,423
2022-02-16	32.500	35.500	32.000	35.250	35.250	1,277,174
2022-02-15	31.500	32.900	31.425	32.400	32.400	541,221
2022-02-14	31.500	32.000	31.160	32.000	32.000	232,417
2022-02-11	31.500	32.000	31.000	31.500	31.500	211,320
2022-02-10	31.000	31.800	30.770	31.500	31.500	585,769
2022-02-09	31.000	31.100	30.500	31.000	31.000	685,287
2022-02-08	31.500	32.700	30.650	31.000	31.000	1,859,849
2022-02-07	28.250	31.000	28.000	30.000	30.000	1,340,460
2022-02-04	27.750	28.400	27.550	28.000	28.000	165,196
2022-02-03	28.250	28.490	27.500	27.750	27.750	55,170
2022-02-02	27.750	29.175	27.660	28.250	28.250	510,772
2022-02-01	27.100	28.450	27.100	27.750	27.750	1,162,035
2022-01-31	27.250	27.300	26.150	26.500	26.500	531,764
2022-01-28	26.750	27.500	26.700	27.250	27.250	95,118
2022-01-27	26.250	27.000	26.250	26.750	26.750	55,153
2022-01-26	27.000	27.200	26.520	26.750	26.750	147,680
2022-01-25	23.900	28.000	23.900	26.500	26.500	1,369,347

← NewerPage 20 of 22 · 1,262 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.