Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (OP: CNNEF )

3.190 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 3.310 3.310 3.181 3.185 27,445 -0.13(-3.97%)
Aug 30, 2016 3.405 3.405 3.310 3.317 7,429 -0.06(-1.73%)
Aug 29, 2016 3.370 3.396 3.360 3.375 11,925 -0.03(-0.96%)
Aug 26, 2016 3.460 3.460 3.340 3.408 10,258 +0.06(+1.73%)
Aug 25, 2016 3.245 3.350 3.245 3.350 137,857 +0.10(+3.08%)
Aug 24, 2016 3.200 3.250 3.193 3.250 110,213 +0.18(+5.86%)
Aug 23, 2016 3.109 3.140 3.070 3.070 19,889 -0.06(-1.92%)
Aug 22, 2016 3.140 3.187 3.069 3.130 32,820 -0.13(-3.86%)
Aug 19, 2016 3.340 3.340 3.256 3.256 13,405 -0.03(-0.79%)
Aug 18, 2016 3.240 3.290 3.240 3.281 42,100 +0.13(+3.97%)
Aug 17, 2016 3.220 3.220 3.155 3.156 20,284 -0.08(-2.40%)
Aug 16, 2016 3.258 3.270 3.234 3.234 23,620 +0.01(+0.46%)
Aug 15, 2016 3.358 3.370 3.219 3.219 31,707 -0.09(-2.65%)
Aug 12, 2016 3.400 3.430 3.303 3.307 13,975 -0.07(-2.17%)
Aug 11, 2016 3.390 3.420 3.380 3.380 38,724 +0.02(+0.60%)
Aug 10, 2016 3.330 3.360 3.300 3.360 240,000 +0.05(+1.51%)
Aug 09, 2016 3.340 3.350 3.249 3.310 46,714 -0.01(-0.23%)
Aug 08, 2016 3.170 3.339 3.160 3.318 106,605 +0.16(+4.99%)
Aug 05, 2016 3.080 3.160 3.080 3.160 12,440 -0.01(-0.25%)
Aug 04, 2016 3.170 3.260 3.168 3.168 39,960 -0.00(-0.06%)
Aug 03, 2016 3.090 3.200 3.070 3.170 20,600 +0.07(+2.36%)
Aug 02, 2016 3.070 3.100 3.050 3.097 30,313 +0.08(+2.55%)
Aug 01, 2016 3.020 3.020 3.020 3.020 7,000 -0.08(-2.58%)
Jul 29, 2016 3.100 3.100 3.050 3.100 56,348 +0.08(+2.49%)
Jul 28, 2016 3.000 3.050 3.000 3.025 2,583 +0.01(+0.21%)
Jul 27, 2016 3.018 3.018 3.018 3.018 410 -0.05(-1.69%)
Jul 26, 2016 3.060 3.082 3.015 3.070 54,844 +0.03(+1.11%)
Jul 25, 2016 3.150 3.150 2.953 3.036 60,123 -0.11(-3.56%)
Jul 22, 2016 3.206 3.210 3.156 3.148 32,480 -0.07(-2.06%)
Jul 21, 2016 3.230 3.330 3.200 3.214 38,306 +0.00(+0.14%)
Jul 20, 2016 3.122 3.270 3.122 3.210 79,335 +0.01(+0.28%)
Jul 19, 2016 3.255 3.257 3.201 3.201 13,440 -0.07(-2.11%)
Jul 18, 2016 3.320 3.320 3.270 3.270 55,642 -0.05(-1.51%)
Jul 15, 2016 3.370 3.370 3.320 3.320 29,950 -0.06(-1.70%)
Jul 14, 2016 3.368 3.377 3.356 3.377 41,180 +0.01(+0.30%)
Jul 13, 2016 3.450 3.457 3.367 3.367 9,739 -0.10(-2.96%)
Jul 12, 2016 3.430 3.529 3.410 3.470 108,770 +0.09(+2.66%)
Jul 11, 2016 3.370 3.380 3.300 3.380 44,550 +0.03(+0.90%)
Jul 08, 2016 3.360 3.310 3.350 155,915 +0.05(+1.52%)
Jul 07, 2016 3.415 3.415 3.300 3.300 54,072 -0.05(-1.46%)
Jul 05, 2016 3.350 3.364 3.340 3.349 15,140 -0.16(-4.59%)
Jul 01, 2016 3.510 3.510 3.510 0 +0.14(+4.24%)
Jun 30, 2016 3.360 3.367 3.360 3.367 1,445 -0.08(-2.33%)
Jun 29, 2016 3.520 3.526 3.447 3.447 20,000 +0.08(+2.30%)
Jun 28, 2016 3.330 3.378 3.320 3.370 24,075 +0.11(+3.37%)
Jun 27, 2016 3.310 3.310 3.260 3.260 5,800 -0.08(-2.40%)
Jun 24, 2016 3.270 3.419 3.245 3.340 24,690 -0.15(-4.30%)
Jun 23, 2016 3.520 3.520 3.488 3.490 26,270 +0.00(+0.00%)
Jun 22, 2016 3.510 3.510 3.490 3.490 2,000 +0.06(+1.61%)
Jun 21, 2016 3.460 3.469 3.435 3.435 45,500 -0.08(-2.37%)
Jun 20, 2016 3.496 3.534 3.474 3.518 91,917 +0.10(+2.87%)
Jun 17, 2016 3.448 3.448 3.410 3.420 4,435 +0.11(+3.28%)
Jun 16, 2016 3.244 3.311 3.244 3.311 5,600 -0.15(-4.31%)
Jun 15, 2016 3.387 3.474 3.387 3.460 21,060 +0.07(+2.06%)
Jun 14, 2016 3.440 3.440 3.380 3.390 34,980 -0.08(-2.19%)
Jun 13, 2016 3.340 3.521 3.340 3.466 73,270 +0.05(+1.48%)
Jun 10, 2016 3.500 3.500 3.415 3.415 17,425 -0.18(-5.14%)
Jun 09, 2016 3.620 3.620 3.550 3.600 131,440 +0.02(+0.56%)
Jun 08, 2016 3.500 3.648 3.500 3.580 109,707 +0.13(+3.77%)
Jun 07, 2016 3.320 3.450 3.320 3.450 83,355 +0.12(+3.60%)
Jun 06, 2016 3.131 3.330 3.100 3.330 68,895 +0.27(+8.82%)
Jun 03, 2016 2.990 3.100 2.989 3.060 104,588 +0.07(+2.38%)
Jun 02, 2016 2.910 2.991 2.910 2.989 7,327 +0.08(+2.64%)
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.