Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.66	0.70	0.64	0.67	0.67	-0.59%	-
Mar 17, 2026	0.73	0.77	0.67	0.68	0.68	-3.43%	1,000
Mar 16, 2026	0.61	0.71	0.60	0.70	0.70	14.01%	-
Mar 13, 2026	0.65	0.65	0.59	0.61	0.61	-5.54%	5,400
Mar 12, 2026	0.57	0.65	0.57	0.65	0.65	14.44%	12,750
Mar 11, 2026	0.54	0.70	0.54	0.57	0.57	7.98%	116,681
Mar 10, 2026	0.53	0.56	0.52	0.53	0.53	-0.75%	13,761
Mar 9, 2026	0.54	0.55	0.50	0.53	0.53	3.92%	2,483
Mar 6, 2026	0.46	0.51	0.46	0.51	0.51	8.97%	-
Mar 5, 2026	0.46	0.51	0.46	0.47	0.47	1.52%	5,874
Mar 4, 2026	0.46	0.46	0.46	0.46	0.46	-11.35%	-
Mar 3, 2026	0.52	0.52	0.52	0.52	0.52	-0.38%	-
Mar 2, 2026	0.52	0.52	0.52	0.52	0.52	6.31%	-
Feb 27, 2026	0.50	0.53	0.48	0.49	0.49	-3.35%	-
Feb 26, 2026	0.47	0.52	0.47	0.51	0.51	7.63%	14,635
Feb 25, 2026	0.47	0.49	0.47	0.47	0.47	-0.63%	-
Feb 24, 2026	0.43	0.49	0.43	0.48	0.48	7.71%	10,482
Feb 23, 2026	0.40	0.47	0.40	0.44	0.44	5.76%	14,884
Feb 20, 2026	0.43	0.45	0.41	0.42	0.42	-3.02%	-
Feb 19, 2026	0.41	0.43	0.41	0.43	0.43	2.87%	-
Feb 18, 2026	0.41	0.42	0.40	0.42	0.42	3.21%	-
Feb 17, 2026	0.39	0.41	0.39	0.41	0.41	-1.46%	-
Feb 16, 2026	0.39	0.42	0.39	0.41	0.41	5.93%	-
Feb 13, 2026	0.39	0.40	0.39	0.39	0.39	-1.77%	-
Feb 12, 2026	0.42	0.42	0.39	0.40	0.40	-6.18%	-
Feb 11, 2026	0.40	0.42	0.40	0.42	0.42	6.58%	-
Feb 10, 2026	0.39	0.40	0.39	0.40	0.40	-0.50%	-
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	2.06%	-
Feb 6, 2026	0.40	0.40	0.38	0.39	0.39	-3.47%	-
Feb 5, 2026	0.41	0.42	0.40	0.40	0.40	0.25%	-
Feb 4, 2026	0.41	0.42	0.40	0.40	0.40	3.08%	-
Feb 3, 2026	0.38	0.41	0.38	0.39	0.39	-0.51%	-
Feb 2, 2026	0.41	0.42	0.38	0.39	0.39	-2.97%	5,000
Jan 30, 2026	0.43	0.44	0.40	0.40	0.40	-3.12%	15,000
Jan 29, 2026	0.35	0.42	0.35	0.42	0.42	15.51%	26,016
Jan 28, 2026	0.33	0.37	0.33	0.36	0.36	10.74%	700
Jan 27, 2026	0.34	0.35	0.32	0.33	0.33	-4.96%	-
Jan 26, 2026	0.32	0.35	0.32	0.34	0.34	7.52%	-
Jan 23, 2026	0.31	0.33	0.31	0.32	0.32	6.33%	-
Jan 22, 2026	0.31	0.31	0.29	0.30	0.30	-	-
Jan 21, 2026	0.29	0.31	0.29	0.30	0.30	-1.32%	-
Jan 20, 2026	0.31	0.31	0.30	0.30	0.30	-2.25%	-
Jan 19, 2026	0.31	0.32	0.31	0.31	0.31	3.32%	-
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-2.27%	-
Jan 15, 2026	0.31	0.32	0.31	0.31	0.31	-2.53%	-
Jan 14, 2026	0.29	0.32	0.29	0.32	0.32	4.98%	10,000
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-5.94%	-
Jan 12, 2026	0.32	0.33	0.32	0.32	0.32	4.58%	-
Jan 9, 2026	0.31	0.32	0.30	0.31	0.31	0.66%	-
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	2.70%	-