Eco (Atlantic) Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	26.000	26.500	23.500	23.750	23.750	1,000,163
2022-01-21	26.250	26.400	25.500	26.000	26.000	73,220
2022-01-20	26.350	26.350	26.000	26.250	26.250	112,327
2022-01-19	26.000	26.500	25.500	26.500	26.500	2,871,876
2022-01-18	28.000	28.200	25.920	26.000	26.000	508,160
2022-01-17	27.750	28.000	27.600	27.800	27.800	159,369
2022-01-14	27.750	28.400	27.300	27.500	27.500	587,609
2022-01-13	27.500	28.000	25.680	28.000	28.000	2,839,502
2022-01-12	24.750	27.950	24.660	27.000	27.000	1,322,198
2022-01-11	22.500	25.950	22.490	24.000	24.000	2,003,668
2022-01-10	21.250	22.950	21.000	22.500	22.500	588,238
2022-01-07	20.500	21.150	20.000	21.000	21.000	234,615
2022-01-06	20.125	20.500	18.770	20.500	20.500	854,087
2022-01-05	18.500	20.320	18.050	20.125	20.125	1,186,544
2022-01-04	18.250	18.250	18.000	18.250	18.250	177,298
2021-12-31	18.250	18.250	18.000	18.250	18.250	19,869
2021-12-30	18.250	18.250	18.000	18.250	18.250	49,365
2021-12-29	18.000	18.250	17.660	18.250	18.250	73,430
2021-12-23	17.100	17.750	17.100	17.750	17.750	198,714
2021-12-22	17.750	18.000	17.000	18.000	18.000	278,912
2021-12-21	17.750	17.750	17.625	17.750	17.750	5,039
2021-12-20	17.930	17.930	17.550	17.750	17.750	94,755
2021-12-17	18.125	18.125	17.750	18.125	18.125	31,567
2021-12-16	18.125	18.125	17.750	18.125	18.125	31,698
2021-12-15	18.375	18.500	17.750	18.125	18.125	83,781
2021-12-14	18.125	18.125	17.750	18.125	18.125	64,160
2021-12-13	18.125	18.125	17.750	18.125	18.125	45,360
2021-12-10	18.215	18.215	17.600	18.200	18.200	63,641
2021-12-09	18.200	18.200	17.850	18.125	18.125	298,686
2021-12-08	18.375	19.000	17.866	18.000	18.000	89,750
2021-12-07	18.375	18.500	17.866	18.400	18.400	101,061
2021-12-06	17.750	18.125	17.500	18.125	18.125	180,377
2021-12-03	17.375	17.950	17.000	17.750	17.750	484,878
2021-12-02	17.375	17.800	17.375	17.375	17.375	82,189
2021-12-01	18.500	18.500	17.625	17.625	17.625	278,874
2021-11-30	19.050	19.050	18.500	18.750	18.750	65,557
2021-11-29	19.500	19.500	18.000	19.500	19.500	73,554
2021-11-26	19.750	19.750	19.000	19.750	19.750	69,417
2021-11-25	20.000	20.000	19.500	19.750	19.750	118,219
2021-11-24	20.500	20.500	20.000	20.500	20.500	927
2021-11-23	20.500	20.500	20.000	20.500	20.500	9,179
2021-11-22	20.550	20.550	19.667	20.500	20.500	112,768
2021-11-19	20.250	21.000	19.500	20.500	20.500	694,204
2021-11-18	20.750	20.900	19.500	19.500	19.500	400,806
2021-11-17	21.000	21.000	20.500	21.000	21.000	76,273
2021-11-16	21.050	21.050	19.500	20.750	20.750	317,695
2021-11-15	21.500	21.500	21.000	21.500	21.500	414,238
2021-11-12	21.750	21.850	21.000	21.500	21.500	253,582
2021-11-11	22.000	22.240	21.310	21.750	21.750	154,466
2021-11-10	22.000	22.100	21.440	22.000	22.000	116,694
2021-11-09	22.350	22.350	21.500	22.000	22.000	80,769
2021-11-08	22.250	22.500	22.000	22.500	22.500	82,964
2021-11-05	22.500	22.500	21.750	22.250	22.250	96,337
2021-11-04	23.000	23.000	22.322	22.750	22.750	125,795
2021-11-03	23.500	23.500	23.000	23.500	23.500	81,754
2021-11-02	23.500	23.690	22.932	23.500	23.500	162,600
2021-11-01	23.500	23.800	21.118	23.500	23.500	1,729,419
2021-10-29	25.250	25.800	25.000	25.500	25.500	345,666
2021-10-28	26.300	26.300	25.000	25.000	25.000	561,183
2021-10-27	26.998	26.998	26.150	26.500	26.500	65,810

← NewerPage 21 of 22 · 1,269 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.