Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.830 USD UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.910 2.950 2.890 2.950 64,800 +0.03(+1.03%)
May 30, 2017 2.920 2.920 2.920 2.920 19,629 -0.05(-1.68%)
May 26, 2017 2.946 2.986 2.946 2.970 1,505 +0.01(+0.34%)
May 25, 2017 2.940 2.960 2.940 2.960 7,785 -0.08(-2.53%)
May 24, 2017 3.010 3.037 2.993 3.037 25,050 +0.09(+2.94%)
May 22, 2017 2.950 2.950 2.950 0 -0.07(-2.22%)
May 19, 2017 2.990 3.030 2.990 3.017 45,800 +0.08(+2.62%)
May 18, 2017 2.924 2.940 2.924 2.940 30,000 +0.04(+1.35%)
May 17, 2017 2.960 2.960 2.901 2.901 30,200 -0.14(-4.71%)
May 16, 2017 3.083 3.083 3.044 3.044 451 +0.01(+0.21%)
May 15, 2017 3.000 3.060 3.000 3.038 37,299 +0.11(+3.65%)
May 12, 2017 2.930 2.931 2.920 2.931 12,057 -0.01(-0.36%)
May 11, 2017 2.970 2.970 2.900 2.942 93,253 -0.06(-1.94%)
May 10, 2017 2.955 3.040 2.955 3.000 33,300 +0.10(+3.31%)
May 09, 2017 2.880 2.904 2.860 2.904 566,100 -0.01(-0.21%)
May 08, 2017 2.918 2.927 2.910 2.910 28,900 -0.03(-1.02%)
May 05, 2017 2.880 2.965 2.833 2.940 21,550 +0.04(+1.38%)
May 04, 2017 2.960 2.970 2.891 2.900 17,300 -0.13(-4.29%)
May 02, 2017 3.030 3.030 3.030 15,000 +0.03(+1.00%)
May 01, 2017 2.990 3.049 2.990 3.000 24,253 +0.04(+1.35%)
Apr 28, 2017 2.921 2.960 2.920 2.960 24,577 +0.06(+1.96%)
Apr 27, 2017 2.904 2.904 2.880 2.903 24,610 -0.02(-0.82%)
Apr 26, 2017 2.960 2.960 2.927 2.927 7,000 -0.00(-0.11%)
Apr 25, 2017 2.780 2.930 2.780 2.930 83,900 +0.06(+2.09%)
Apr 24, 2017 2.856 2.900 2.850 2.870 90,872 -0.03(-1.03%)
Apr 21, 2017 2.901 2.901 2.900 2.900 22,000 -0.02(-0.68%)
Apr 20, 2017 2.890 2.930 2.890 2.920 23,850 -0.01(-0.34%)
Apr 19, 2017 2.947 2.950 2.930 2.930 27,370 -0.02(-0.68%)
Apr 18, 2017 2.960 2.963 2.950 2.950 3,900 +0.00(+0.00%)
Apr 17, 2017 2.850 2.974 2.850 2.950 24,080 +0.10(+3.38%)
Apr 13, 2017 2.910 2.937 2.850 2.853 26,600 -0.15(-5.10%)
Apr 12, 2017 2.980 3.010 2.970 3.007 6,400 +0.05(+1.58%)
Apr 11, 2017 2.960 2.960 2.950 2.960 16,000 +0.00(+0.00%)
Apr 10, 2017 2.980 2.980 2.932 2.960 5,860 +0.03(+1.02%)
Apr 07, 2017 3.000 3.000 2.922 2.930 47,543 +0.01(+0.34%)
Apr 06, 2017 2.980 2.980 2.920 2.920 21,700 -0.03(-0.98%)
Apr 05, 2017 2.979 3.003 2.875 2.949 29,229 -0.03(-1.05%)
Apr 04, 2017 2.956 2.980 2.911 2.980 28,500 +0.03(+1.02%)
Apr 03, 2017 2.877 2.953 2.877 2.950 74,426 +0.00(+0.00%)
Mar 31, 2017 2.870 2.980 2.870 2.950 162,671 +0.05(+1.56%)
Mar 30, 2017 2.981 2.981 2.875 2.905 136,555 -0.11(-3.59%)
Mar 29, 2017 3.000 3.069 2.995 3.013 74,970 +0.01(+0.42%)
Mar 28, 2017 2.920 3.009 2.850 3.000 169,918 +0.18(+6.40%)
Mar 27, 2017 2.860 2.860 2.781 2.820 46,170 -0.05(-1.79%)
Mar 24, 2017 2.820 2.871 2.771 2.871 45,810 +0.12(+4.20%)
Mar 23, 2017 2.750 2.756 2.750 2.756 2,500 +0.01(+0.19%)
Mar 22, 2017 2.765 2.765 2.711 2.751 40,710 -0.05(-1.77%)
Mar 21, 2017 2.799 2.800 2.799 2.800 15,075 +0.02(+0.71%)
Mar 20, 2017 2.800 2.800 2.780 2.780 7,600 -0.05(-1.78%)
Mar 17, 2017 2.840 2.840 2.831 2.831 22,518 -0.05(-1.71%)
Mar 16, 2017 2.840 2.880 2.840 2.880 11,300 +0.11(+3.97%)
Mar 15, 2017 2.786 2.800 2.770 2.770 161,204 -0.01(-0.36%)
Mar 14, 2017 2.770 2.805 2.770 2.780 687,425 -0.03(-1.07%)
Mar 13, 2017 2.826 2.830 2.800 2.810 290,811 -0.04(-1.40%)
Mar 10, 2017 2.820 2.850 2.790 2.850 14,650 +0.09(+3.26%)
Mar 09, 2017 2.770 2.780 2.734 2.760 70,210 -0.02(-0.82%)
Mar 08, 2017 2.870 2.880 2.754 2.783 96,030 -0.14(-4.69%)
Mar 07, 2017 2.860 2.920 2.850 2.920 4,086 +0.01(+0.34%)
Mar 06, 2017 2.890 2.910 2.847 2.910 46,350 -0.03(-0.89%)
Mar 03, 2017 2.950 2.959 2.890 2.936 72,498 -0.00(-0.03%)
Mar 02, 2017 2.951 2.951 2.937 2.937 8,735 +0.03(+1.17%)
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.