Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.970 USD +0.020 (+0.68%)
Official Closing Price Updated: 3:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.567 6.567 6.470 6.470 3,916 -0.13(-1.97%)
Jul 30, 2014 6.490 6.600 6.455 6.600 13,700 +0.06(+0.91%)
Jul 29, 2014 6.591 6.591 6.540 6.540 4,340 -0.20(-2.96%)
Jul 28, 2014 6.780 6.800 6.740 6.740 2,700 +0.06(+0.87%)
Jul 25, 2014 6.700 6.700 6.680 6.682 7,199 -0.03(-0.52%)
Jul 23, 2014 6.850 6.879 6.711 6.717 10,822 -0.08(-1.25%)
Jul 22, 2014 6.758 6.802 6.748 6.802 7,300 +0.10(+1.50%)
Jul 21, 2014 6.550 6.730 6.550 6.701 12,496 +0.18(+2.76%)
Jul 18, 2014 6.490 6.580 6.490 6.521 2,600 -0.01(-0.13%)
Jul 17, 2014 6.690 6.750 6.508 6.530 6,400 -0.18(-2.72%)
Jul 16, 2014 6.182 6.850 6.182 6.712 96,920 +0.44(+7.01%)
Jul 15, 2014 6.249 6.298 6.200 6.272 28,124 +0.01(+0.20%)
Jul 14, 2014 6.320 6.320 6.260 6.260 5,524 -0.08(-1.32%)
Jul 11, 2014 6.360 6.390 6.308 6.344 9,500 -0.08(-1.18%)
Jul 10, 2014 6.340 6.440 6.340 6.420 8,800 -0.03(-0.44%)
Jul 09, 2014 6.421 6.450 6.396 6.448 4,264 +0.08(+1.23%)
Jul 08, 2014 6.492 6.504 6.370 6.370 6,915 -0.19(-2.90%)
Jul 07, 2014 6.629 6.650 6.490 6.560 18,820 -0.20(-2.96%)
Jul 03, 2014 6.760 6.760 6.760 0 -0.04(-0.62%)
Jul 02, 2014 6.558 6.850 6.558 6.802 58,364 +0.14(+2.14%)
Jul 01, 2014 6.540 6.660 6.540 6.660 3,500 +0.17(+2.62%)
Jun 30, 2014 6.362 6.514 6.340 6.490 17,600 +0.08(+1.30%)
Jun 27, 2014 6.411 6.430 6.402 6.407 3,900 -0.03(-0.51%)
Jun 26, 2014 6.500 6.500 6.420 6.440 13,005 -0.08(-1.18%)
Jun 25, 2014 6.556 6.661 6.480 6.517 20,940 -0.03(-0.43%)
Jun 24, 2014 6.747 6.780 6.536 6.545 33,627 -0.20(-2.89%)
Jun 23, 2014 7.000 7.000 6.740 6.740 41,720 -0.20(-2.88%)
Jun 20, 2014 7.060 7.060 6.906 6.940 8,950 -0.06(-0.86%)
Jun 19, 2014 6.845 7.050 6.817 7.000 48,265 +0.20(+2.93%)
Jun 18, 2014 6.822 6.980 6.801 6.801 45,476 -0.02(-0.34%)
Jun 17, 2014 6.970 6.971 6.824 6.824 16,441 -0.20(-2.87%)
Jun 16, 2014 7.030 7.095 7.010 7.026 19,578 -0.06(-0.91%)
Jun 13, 2014 6.844 7.100 6.822 7.091 64,203 +0.20(+2.89%)
Jun 12, 2014 6.806 6.958 6.806 6.891 14,200 +0.21(+3.20%)
Jun 11, 2014 6.680 6.720 6.678 6.678 17,127 -0.06(-0.95%)
Jun 10, 2014 6.685 6.770 6.685 6.742 10,900 +0.02(+0.33%)
Jun 06, 2014 6.705 6.746 6.705 6.720 6,618 +0.03(+0.40%)
Jun 05, 2014 6.637 6.703 6.637 6.693 13,295 +0.03(+0.40%)
Jun 04, 2014 6.680 6.690 6.640 6.667 10,807 -0.03(-0.51%)
Jun 03, 2014 6.638 6.792 6.638 6.701 14,113 +0.03(+0.43%)
Jun 02, 2014 6.610 6.720 6.610 6.673 13,300 +0.05(+0.77%)
May 30, 2014 6.560 6.629 6.550 6.621 18,439 -0.02(-0.36%)
May 29, 2014 6.790 6.790 6.530 6.645 14,025 -0.10(-1.52%)
May 28, 2014 6.910 6.910 6.748 6.748 8,984 -0.29(-4.07%)
May 27, 2014 6.997 7.060 6.830 7.034 7,400 +0.22(+3.19%)
May 23, 2014 6.817 6.817 6.817 0 +0.12(+1.80%)
May 22, 2014 6.670 6.696 6.629 6.696 8,700 +0.02(+0.33%)
May 21, 2014 6.533 6.720 6.430 6.674 21,400 +0.23(+3.64%)
May 20, 2014 6.786 6.810 6.439 6.439 15,450 -0.28(-4.18%)
May 19, 2014 6.720 6.720 6.700 6.720 500 +0.06(+0.95%)
May 16, 2014 6.597 6.662 6.490 6.657 48,257 +0.04(+0.56%)
May 15, 2014 6.903 6.920 6.610 6.620 129,620 -0.36(-5.16%)
May 14, 2014 7.020 7.060 6.971 6.980 8,872 -0.02(-0.30%)
May 13, 2014 7.130 7.173 6.960 7.001 105,587 -0.03(-0.38%)
May 12, 2014 6.800 7.070 6.800 7.028 89,810 +0.17(+2.48%)
May 09, 2014 7.000 7.000 6.720 6.858 150,750 -0.16(-2.29%)
May 08, 2014 7.100 7.100 7.019 7.019 12,297 +0.05(+0.70%)
May 07, 2014 7.110 7.189 6.970 6.970 125,500 -0.12(-1.69%)
May 06, 2014 7.230 7.320 7.045 7.090 98,960 -0.33(-4.39%)
May 05, 2014 7.420 7.550 7.411 7.416 108,420 -0.03(-0.46%)
May 02, 2014 7.340 7.890 7.330 7.450 145,734 -0.15(-1.97%)
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.