Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.881 USD UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.590 2.640 2.590 2.615 18,200 +0.04(+1.63%)
Mar 30, 2016 2.614 2.672 2.563 2.573 30,036 -0.01(-0.26%)
Mar 29, 2016 2.470 2.580 2.470 2.580 33,970 +0.08(+3.20%)
Mar 28, 2016 2.496 2.530 2.451 2.500 47,501 -0.03(-1.30%)
Mar 24, 2016 2.533 2.533 2.533 0 +0.05(+1.87%)
Mar 23, 2016 2.578 2.578 2.486 2.486 60,917 -0.11(-4.10%)
Mar 22, 2016 2.580 2.613 2.580 2.593 12,700 +0.04(+1.77%)
Mar 21, 2016 2.600 2.600 2.548 2.548 27,747 -0.03(-1.25%)
Mar 18, 2016 2.700 2.700 2.579 2.580 37,740 -0.07(-2.64%)
Mar 17, 2016 2.636 2.701 2.628 2.650 30,715 +0.05(+2.08%)
Mar 16, 2016 2.590 2.596 2.540 2.596 29,785 +0.18(+7.31%)
Mar 15, 2016 2.430 2.430 2.416 2.419 2,975 -0.11(-4.25%)
Mar 14, 2016 2.510 2.541 2.494 2.526 61,650 +0.03(+1.27%)
Mar 11, 2016 2.539 2.576 2.488 2.495 119,708 +0.04(+1.82%)
Mar 10, 2016 2.598 2.610 2.450 2.450 62,200 -0.18(-6.94%)
Mar 09, 2016 2.580 2.647 2.538 2.633 10,082 +0.07(+2.84%)
Mar 08, 2016 2.605 2.620 2.560 2.560 29,098 -0.15(-5.54%)
Mar 07, 2016 2.740 2.760 2.700 2.710 21,975 -0.03(-1.06%)
Mar 04, 2016 2.724 2.748 2.690 2.739 71,389 +0.04(+1.41%)
Mar 03, 2016 2.630 2.724 2.630 2.701 61,127 +0.18(+7.18%)
Mar 02, 2016 2.509 2.520 2.430 2.520 50,100 +0.04(+1.61%)
Mar 01, 2016 2.492 2.534 2.480 2.480 50,646 +0.09(+3.77%)
Feb 29, 2016 2.399 2.490 2.390 2.390 45,130 +0.03(+1.08%)
Feb 26, 2016 2.380 2.427 2.340 2.365 65,938 +0.05(+2.15%)
Feb 25, 2016 2.240 2.340 2.240 2.315 140,203 +0.20(+9.41%)
Feb 24, 2016 2.030 2.116 2.000 2.116 183,065 +0.03(+1.23%)
Feb 23, 2016 2.110 2.110 2.044 2.090 20,570 -0.03(-1.37%)
Feb 22, 2016 2.119 2.140 2.100 2.119 54,770 +0.13(+6.48%)
Feb 19, 2016 1.984 2.020 1.950 1.990 45,825 -0.04(-1.97%)
Feb 18, 2016 2.150 2.160 2.010 2.030 19,250 -0.05(-2.41%)
Feb 17, 2016 2.031 2.121 2.030 2.080 65,094 +0.14(+7.22%)
Feb 16, 2016 1.804 1.940 1.804 1.940 88,056 +0.23(+13.26%)
Feb 12, 2016 1.713 1.713 1.713 0 +0.02(+1.09%)
Feb 11, 2016 1.640 1.694 1.620 1.694 52,100 +0.00(+0.26%)
Feb 10, 2016 1.684 1.730 1.630 1.690 48,477 +0.00(+0.00%)
Feb 09, 2016 1.690 1.699 1.690 1.690 38,927 -0.04(-2.31%)
Feb 08, 2016 1.774 1.774 1.712 1.730 160,487 -0.10(-5.53%)
Feb 05, 2016 1.849 1.850 1.820 1.831 21,510 +0.01(+0.62%)
Feb 04, 2016 1.880 1.890 1.805 1.820 38,700 +0.03(+1.68%)
Feb 03, 2016 1.690 1.790 1.690 1.790 213 +0.10(+5.92%)
Feb 02, 2016 1.745 1.755 1.690 1.690 7,273 -0.10(-5.59%)
Feb 01, 2016 1.816 1.816 1.790 1.790 14,325 -0.06(-3.24%)
Jan 29, 2016 1.854 1.900 1.794 1.850 36,350 +0.02(+1.34%)
Jan 28, 2016 1.850 1.850 1.800 1.826 54,730 +0.08(+4.32%)
Jan 27, 2016 1.720 1.809 1.720 1.750 96,853 +0.07(+4.17%)
Jan 26, 2016 1.708 1.710 1.680 1.680 29,380 +0.07(+4.35%)
Jan 25, 2016 1.630 1.630 1.596 1.610 42,000 -0.09(-5.29%)
Jan 22, 2016 1.550 1.700 1.550 1.700 107,245 +0.25(+17.24%)
Jan 21, 2016 1.440 1.480 1.420 1.450 45,525 +0.09(+6.62%)
Jan 20, 2016 1.430 1.430 1.360 1.360 57,400 -0.11(-7.32%)
Jan 19, 2016 1.510 1.510 1.466 1.467 30,400 -0.06(-4.09%)
Jan 15, 2016 1.530 1.530 1.530 0 -0.07(-4.38%)
Jan 14, 2016 1.556 1.607 1.556 1.600 57,302 +0.05(+3.23%)
Jan 13, 2016 1.570 1.570 1.550 1.550 42,500 -0.04(-2.52%)
Jan 12, 2016 1.615 1.615 1.512 1.590 40,130 -0.13(-7.50%)
Jan 11, 2016 1.716 1.719 1.600 1.719 46,120 -0.08(-4.44%)
Jan 08, 2016 1.810 1.815 1.799 1.799 10,446 +0.08(+4.53%)
Jan 07, 2016 1.726 1.750 1.708 1.721 38,021 -0.07(-3.85%)
Jan 06, 2016 1.879 1.879 1.790 1.790 11,400 -0.16(-8.21%)
Jan 05, 2016 1.940 1.950 1.938 1.950 7,750 +0.01(+0.63%)
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.