Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.881 USD UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.107 6.320 6.061 6.192 0 +0.01(+0.17%)
Jan 30, 2014 6.080 6.200 5.974 6.181 11,710 +0.09(+1.49%)
Jan 29, 2014 6.240 6.240 6.070 6.090 9,974 -0.14(-2.20%)
Jan 28, 2014 6.080 6.800 6.060 6.227 91,275 +0.33(+5.67%)
Jan 27, 2014 6.000 6.030 5.720 5.893 40,160 -0.09(-1.45%)
Jan 24, 2014 5.895 6.000 5.780 5.980 0 -0.02(-0.33%)
Jan 23, 2014 6.000 6.059 5.892 6.000 99,675 -0.08(-1.32%)
Jan 22, 2014 6.000 6.100 6.000 6.080 33,525 +0.08(+1.33%)
Jan 21, 2014 6.099 6.099 5.950 6.000 7,426 -0.02(-0.33%)
Jan 17, 2014 6.020 6.020 6.020 0 -0.17(-2.75%)
Jan 16, 2014 6.196 6.210 6.190 6.190 15,800 +0.09(+1.48%)
Jan 15, 2014 6.000 6.200 6.000 6.100 25,344 +0.12(+2.01%)
Jan 14, 2014 5.910 6.012 5.860 5.980 80,079 -0.03(-0.50%)
Jan 13, 2014 6.300 6.300 5.988 6.010 11,800 -0.27(-4.24%)
Jan 10, 2014 6.300 6.327 6.270 6.276 11,756 +0.03(+0.41%)
Jan 09, 2014 6.370 6.400 6.190 6.250 7,154 -0.13(-2.04%)
Jan 08, 2014 6.733 6.758 6.380 6.380 102,900 -0.30(-4.49%)
Jan 07, 2014 6.600 6.820 6.600 6.680 21,204 +0.02(+0.30%)
Jan 06, 2014 6.642 6.690 6.318 6.660 63,266 -0.17(-2.49%)
Jan 03, 2014 6.956 7.020 6.830 6.830 0 +0.03(+0.44%)
Jan 02, 2014 6.690 6.820 6.677 6.800 11,287 +0.11(+1.57%)
Dec 31, 2013 6.695 6.695 6.695 0 +0.04(+0.63%)
Dec 30, 2013 6.540 6.699 6.540 6.653 12,127 +0.00(+0.05%)
Dec 27, 2013 6.631 6.650 6.519 6.650 113,000 +0.01(+0.15%)
Dec 26, 2013 6.600 6.640 6.530 6.640 17,200 +0.00(+0.00%)
Dec 24, 2013 6.705 6.750 6.640 6.640 15,983 +0.04(+0.61%)
Dec 23, 2013 6.555 6.620 6.479 6.600 20,697 +0.20(+3.12%)
Dec 20, 2013 6.200 6.430 6.170 6.400 58,938 +0.23(+3.73%)
Dec 19, 2013 6.085 6.170 6.075 6.170 39,040 +0.13(+2.24%)
Dec 18, 2013 5.970 6.044 5.970 6.035 7,200 +0.02(+0.27%)
Dec 17, 2013 6.315 6.315 5.949 6.019 22,570 -0.19(-3.08%)
Dec 16, 2013 6.080 6.330 6.080 6.210 40,839 +0.30(+5.08%)
Dec 13, 2013 5.960 6.080 5.840 5.910 0 -0.04(-0.67%)
Dec 12, 2013 5.672 5.950 5.634 5.950 42,200 +0.31(+5.50%)
Dec 11, 2013 5.540 5.640 5.500 5.640 24,900 +0.11(+2.06%)
Dec 10, 2013 5.450 5.570 5.450 5.526 25,500 -0.03(-0.61%)
Dec 09, 2013 5.630 5.630 5.560 5.560 9,853 -0.01(-0.18%)
Dec 06, 2013 5.940 5.940 5.570 5.570 20,583 -0.20(-3.47%)
Dec 05, 2013 5.577 5.770 5.522 5.770 31,000 +0.38(+7.05%)
Dec 04, 2013 5.460 5.540 5.390 5.390 121,600 +0.18(+3.45%)
Dec 03, 2013 5.080 5.210 4.987 5.210 208,762 +0.21(+4.20%)
Dec 02, 2013 5.010 5.346 4.955 5.000 184,214 +0.33(+7.07%)
Nov 29, 2013 4.670 4.670 4.670 4.670 5,000 +0.12(+2.59%)
Nov 27, 2013 4.504 4.552 4.499 4.552 27,300 -0.08(-1.68%)
Nov 25, 2013 4.630 4.630 4.630 118,903 -0.01(-0.27%)
Nov 22, 2013 4.600 4.643 4.600 4.643 2,500 +0.06(+1.24%)
Nov 21, 2013 4.608 4.610 4.581 4.586 13,700 +0.04(+0.79%)
Nov 20, 2013 4.570 4.570 4.500 4.550 3,800 +0.14(+3.29%)
Nov 19, 2013 4.458 4.530 4.405 4.405 9,100 -0.04(-1.01%)
Nov 18, 2013 4.454 4.458 4.450 4.450 1,800 -0.19(-4.07%)
Nov 15, 2013 4.570 4.640 4.530 4.639 12,920 +0.03(+0.63%)
Nov 14, 2013 4.380 4.610 4.380 4.610 34,301 +0.59(+14.68%)
Nov 12, 2013 4.152 4.183 4.020 4.020 26,442 -0.14(-3.32%)
Nov 11, 2013 4.070 4.160 4.070 4.158 15,900 +0.12(+3.00%)
Nov 08, 2013 4.210 4.210 4.037 4.037 4,450 -0.20(-4.79%)
Nov 07, 2013 4.240 4.249 4.230 4.240 4,400 -0.24(-5.36%)
Nov 06, 2013 4.430 4.480 4.426 4.480 1,800 -0.02(-0.42%)
Nov 05, 2013 4.500 4.500 4.499 4.499 2,200 +0.12(+2.72%)
Nov 04, 2013 4.410 4.410 4.340 4.380 27,100 -0.06(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.