Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	35,731
Sep 17, 2026	0.78	0.81	0.77	0.80	0.80	3.90%	99,005
Sep 16, 2026	0.78	0.78	0.77	0.77	0.77	-	40,066
Sep 15, 2026	0.75	0.79	0.75	0.77	0.77	1.32%	56,308
Sep 14, 2026	0.79	0.79	0.76	0.76	0.76	-6.75%	58,572
Sep 11, 2026	0.78	0.84	0.76	0.82	0.82	1.87%	197,071
Sep 10, 2026	0.84	0.84	0.79	0.80	0.80	-4.76%	165,400
Sep 9, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	57,696
Sep 8, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	163,399
Sep 4, 2026	0.88	0.88	0.85	0.86	0.86	-2.82%	111,323
Sep 3, 2026	0.90	0.90	0.87	0.89	0.89	-0.56%	38,609
Sep 2, 2026	0.93	0.93	0.88	0.89	0.89	-3.26%	87,381
Sep 1, 2026	0.93	0.93	0.91	0.92	0.92	-	54,316
Aug 31, 2026	0.95	0.95	0.90	0.92	0.92	-2.13%	98,001
Aug 28, 2026	0.92	0.95	0.92	0.94	0.94	5.62%	183,790
Aug 27, 2026	0.93	0.93	0.87	0.89	0.89	-4.30%	170,509
Aug 26, 2026	0.93	0.95	0.91	0.93	0.93	1.09%	230,351
Aug 25, 2026	0.93	0.94	0.91	0.92	0.92	-1.08%	78,575
Aug 24, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	59,812
Aug 21, 2026	0.94	0.94	0.92	0.94	0.94	-	51,553
Aug 20, 2026	0.93	0.95	0.92	0.94	0.94	3.30%	141,296
Aug 19, 2026	0.93	0.94	0.91	0.91	0.91	-2.15%	57,057
Aug 18, 2026	0.92	0.94	0.92	0.93	0.93	1.64%	32,203
Aug 17, 2026	0.93	0.93	0.90	0.92	0.92	-1.61%	75,865
Aug 14, 2026	0.96	0.96	0.93	0.93	0.93	-3.12%	45,647
Aug 13, 2026	0.97	0.97	0.94	0.96	0.96	-1.03%	257,812
Aug 12, 2026	0.98	0.98	0.95	0.97	0.97	-2.02%	48,458
Aug 11, 2026	0.99	0.99	0.97	0.99	0.99	3.13%	100,443
Aug 10, 2026	1.00	1.00	0.96	0.96	0.96	-2.04%	47,553
Aug 7, 2026	1.00	1.00	0.96	0.98	0.98	-2.00%	42,209
Aug 6, 2026	1.00	1.02	0.97	1.00	1.00	2.04%	114,905
Aug 5, 2026	1.01	1.02	0.98	0.98	0.98	-1.01%	55,277
Aug 4, 2026	1.06	1.07	0.97	0.99	0.99	-6.60%	349,961
Jul 31, 2026	1.08	1.08	1.05	1.06	1.06	-	6,367
Jul 30, 2026	1.04	1.08	1.04	1.06	1.06	1.92%	33,733
Jul 29, 2026	1.06	1.06	1.03	1.04	1.04	-2.80%	53,047
Jul 28, 2026	1.08	1.09	1.07	1.07	1.07	-0.93%	72,948
Jul 27, 2026	1.12	1.12	1.08	1.08	1.08	-7.69%	80,284
Jul 24, 2026	1.16	1.17	1.13	1.17	1.17	0.86%	96,866
Jul 23, 2026	1.13	1.16	1.11	1.16	1.16	4.04%	130,311
Jul 22, 2026	1.10	1.12	1.08	1.12	1.12	1.36%	29,826
Jul 21, 2026	1.11	1.11	1.06	1.10	1.10	-0.90%	182,584
Jul 20, 2026	1.06	1.12	1.06	1.11	1.11	4.72%	149,179
Jul 17, 2026	1.04	1.09	1.03	1.06	1.06	0.95%	69,909
Jul 16, 2026	1.07	1.07	1.01	1.05	1.05	-0.94%	162,661
Jul 15, 2026	1.07	1.07	1.03	1.06	1.06	-	157,773
Jul 14, 2026	1.05	1.09	1.05	1.06	1.06	-0.93%	33,514
Jul 13, 2026	1.05	1.09	1.05	1.07	1.07	2.88%	109,470
Jul 10, 2026	1.03	1.04	1.01	1.04	1.04	0.97%	25,253
Jul 9, 2026	1.02	1.03	0.99	1.03	1.03	-0.96%	74,718