Eco Atlantic Oil Gas Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 79.42 80.45 79.42 80.20 165,158
Apr 18, 2019 79.42 80.45 79.42 80.20 165,158
Apr 17, 2019 80.00 80.64 79.30 80.20 523,542
Apr 16, 2019 79.50 83.00 79.50 80.50 746,762
Apr 15, 2019 78.05 81.50 78.05 79.50 1,752,934
Apr 12, 2019 79.00 80.00 78.00 78.00 519,272
Apr 11, 2019 80.00 80.00 79.00 79.50 1,751,378
Apr 10, 2019 80.10 80.50 80.00 80.50 132,630
Apr 9, 2019 81.74 81.74 80.00 80.50 578,025
Apr 8, 2019 81.70 82.00 80.10 81.50 640,946
Apr 5, 2019 82.00 83.80 81.00 83.00 490,983
Apr 4, 2019 82.99 87.00 82.00 84.00 1,725,752
Apr 3, 2019 79.50 87.00 78.50 83.50 564,387
Apr 2, 2019 80.75 81.00 77.50 79.00 330,275
Apr 1, 2019 80.90 83.50 80.00 80.50 1,152,854
Mar 29, 2019 85.80 85.80 80.00 81.50 753,359
Mar 28, 2019 84.98 84.98 82.00 84.00 369,539
Mar 27, 2019 88.00 89.00 85.51 85.75 374,805
Mar 26, 2019 91.20 91.20 87.75 88.00 367,839
Mar 25, 2019 93.20 94.33 91.00 91.25 557,557
Mar 22, 2019 96.33 96.33 93.00 94.00 85,662
Mar 21, 2019 94.55 96.30 92.00 96.00 336,315
Mar 20, 2019 97.70 97.70 93.15 95.75 252,901
Mar 19, 2019 95.00 97.90 92.50 96.00 818,480
Mar 18, 2019 93.95 95.70 90.65 93.00 848,998
Mar 15, 2019 91.00 91.00 89.30 89.50 145,282
Mar 14, 2019 89.30 93.00 89.30 90.75 163,832
Mar 13, 2019 92.00 92.80 89.00 89.50 564,791
Mar 12, 2019 98.00 98.00 93.00 97.00 553,667
Mar 11, 2019 95.60 101.80 90.35 98.00 1,047,461
Mar 8, 2019 87.75 91.00 84.00 89.50 692,218
Mar 7, 2019 81.30 85.00 80.00 83.50 383,529
Mar 6, 2019 79.00 82.00 78.00 81.50 369,755
Mar 5, 2019 79.00 80.00 77.50 79.00 158,486
Mar 4, 2019 81.22 82.43 77.09 78.00 646,964
Mar 1, 2019 76.85 82.85 76.80 80.00 1,021,743
Feb 28, 2019 74.30 76.00 73.66 75.50 1,093,506
Feb 27, 2019 76.00 76.00 73.00 74.00 268,868
Feb 26, 2019 77.50 77.50 73.15 77.00 353,040
Feb 25, 2019 74.00 77.00 73.25 75.75 519,568
Feb 22, 2019 70.95 75.23 70.26 73.25 515,155
Feb 21, 2019 68.48 71.50 68.01 70.50 326,321
Feb 20, 2019 69.40 69.50 66.10 68.25 481,280
Feb 19, 2019 65.33 67.50 64.75 67.25 186,384
Feb 18, 2019 62.55 65.35 61.50 65.25 167,485
Feb 15, 2019 64.50 64.50 61.50 62.50 465,796
Feb 14, 2019 65.21 65.90 64.40 65.00 85,771
Feb 13, 2019 65.05 66.80 65.05 65.50 111,948
Feb 12, 2019 67.50 69.00 65.00 65.50 417,172
Feb 11, 2019 66.25 68.35 64.00 64.00 505,178
Showing 1 to 50 of 260