Eco Atlantic Oil Gas Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 111.50 119.90 111.50 117.50 1,015,862
Aug 15, 2019 114.00 115.00 108.50 112.00 838,768
Aug 14, 2019 119.80 126.00 112.25 116.00 1,355,348
Aug 13, 2019 117.00 126.00 112.25 114.00 1,886,205
Aug 12, 2019 68.80 143.00 110.60 114.00 11,436,361
Aug 9, 2019 68.80 69.12 68.00 68.00 1,313,193
Aug 8, 2019 66.35 69.35 66.02 68.20 620,312
Aug 7, 2019 67.30 67.50 66.00 66.20 304,317
Aug 6, 2019 68.25 68.25 66.00 68.00 531,425
Aug 5, 2019 71.05 0.00 0.00 68.30 596,097
Aug 2, 2019 71.05 71.10 68.00 70.00 371,857
Aug 1, 2019 72.40 72.70 70.00 71.50 676,245
Jul 31, 2019 70.88 73.75 69.00 72.00 945,751
Jul 30, 2019 73.00 73.10 70.02 70.60 641,646
Jul 29, 2019 71.00 75.00 71.00 74.00 1,141,226
Jul 26, 2019 68.70 71.40 68.70 71.40 746,705
Jul 25, 2019 67.60 68.95 67.30 68.50 326,453
Jul 24, 2019 68.00 70.30 67.00 67.50 309,726
Jul 23, 2019 70.00 70.37 67.05 67.50 698,280
Jul 22, 2019 71.75 71.75 69.00 71.00 400,733
Jul 19, 2019 72.95 74.00 71.00 72.00 592,060
Jul 18, 2019 72.00 74.00 71.25 73.00 1,078,650
Jul 17, 2019 72.80 73.00 72.00 71.50 242,829
Jul 16, 2019 73.75 74.00 71.55 72.50 393,373
Jul 15, 2019 74.80 76.00 73.10 73.50 599,211
Jul 12, 2019 0.00 74.00 0.00 74.00 469,967
Jul 11, 2019 69.70 73.90 69.30 72.00 1,074,367
Jul 10, 2019 68.93 71.00 67.60 69.00 1,044,139
Jul 9, 2019 71.20 71.20 67.25 68.00 1,015,958
Jul 8, 2019 71.60 73.00 71.15 71.50 385,749
Jul 5, 2019 72.08 74.00 71.30 71.40 1,083,351
Jul 4, 2019 72.40 72.60 72.00 72.20 221,263
Jul 3, 2019 73.65 73.65 71.00 72.40 917,269
Jul 2, 2019 73.45 75.00 72.20 73.60 609,411
Jul 1, 2019 70.35 74.00 70.35 73.50 1,568,013
Jun 28, 2019 71.54 71.54 70.00 70.20 433,517
Jun 27, 2019 71.40 72.00 71.40 71.70 268,406
Jun 26, 2019 72.20 72.26 71.00 71.20 476,038
Jun 25, 2019 73.30 74.00 72.20 72.30 742,077
Jun 24, 2019 72.40 73.40 71.00 73.10 478,537
Jun 21, 2019 72.43 72.70 72.00 72.50 244,980
Jun 20, 2019 72.60 73.00 72.03 72.70 810,321
Jun 19, 2019 73.60 73.60 72.00 72.60 201,571
Jun 18, 2019 73.13 73.60 73.00 73.80 177,221
Jun 17, 2019 73.22 73.95 72.60 73.10 232,124
Jun 14, 2019 73.14 74.00 73.13 74.00 126,113
Jun 13, 2019 75.85 76.40 73.75 73.80 594,844
Jun 12, 2019 73.80 75.90 73.80 75.50 258,532
Jun 11, 2019 77.75 77.75 73.80 74.00 449,890
Jun 10, 2019 77.95 79.00 77.00 77.50 552,674
Showing 1 to 50 of 261