Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.770 USD -0.023 (-0.84%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.295 3.295 3.295 3.295 2,833 +0.05(+1.39%)
Aug 30, 2017 3.256 3.259 3.250 3.250 3,050 -0.01(-0.45%)
Aug 28, 2017 3.265 3.265 3.265 0 -0.04(-1.07%)
Aug 25, 2017 3.300 3.300 3.300 3.300 1,340 -0.02(-0.60%)
Aug 24, 2017 3.288 3.320 3.281 3.320 20,500 +0.06(+1.84%)
Aug 23, 2017 3.200 3.260 3.200 3.260 16,412 +0.06(+1.87%)
Aug 22, 2017 3.196 3.200 3.195 3.200 4,500 +0.02(+0.54%)
Aug 21, 2017 3.140 3.183 3.118 3.183 1,500 +0.02(+0.66%)
Aug 18, 2017 3.190 3.190 3.151 3.162 15,140 -0.03(-0.88%)
Aug 17, 2017 3.215 3.215 3.190 3.190 16,735 -0.02(-0.62%)
Aug 16, 2017 3.215 3.230 3.207 3.210 11,519 -0.03(-0.93%)
Aug 15, 2017 3.300 3.300 3.202 3.240 94,895 -0.06(-1.82%)
Aug 14, 2017 3.368 3.427 3.300 3.300 70,347 -0.04(-1.22%)
Aug 11, 2017 3.300 3.395 3.300 3.341 25,817 -0.01(-0.27%)
Aug 10, 2017 3.352 3.371 3.350 3.350 72,380 +0.03(+0.92%)
Aug 09, 2017 3.350 3.350 3.311 3.319 28,708 -0.10(-3.06%)
Aug 08, 2017 3.605 3.630 3.423 3.424 19,808 -0.29(-7.71%)
Aug 07, 2017 3.630 3.710 3.630 3.710 20,660 +0.08(+2.23%)
Aug 04, 2017 3.619 3.629 3.600 3.629 13,600 +0.03(+0.78%)
Aug 03, 2017 3.600 3.601 3.600 3.601 9,131 +0.00(+0.12%)
Aug 02, 2017 3.583 3.607 3.580 3.597 35,915 +0.06(+1.60%)
Aug 01, 2017 3.573 3.573 3.540 3.540 3,100 -0.06(-1.74%)
Jul 31, 2017 3.470 3.610 3.470 3.603 43,197 +0.01(+0.39%)
Jul 28, 2017 3.536 3.610 3.528 3.589 46,160 +0.05(+1.38%)
Jul 27, 2017 3.562 3.562 3.520 3.540 29,995 -0.03(-0.84%)
Jul 26, 2017 3.540 3.601 3.540 3.570 158,200 +0.02(+0.54%)
Jul 25, 2017 3.500 3.580 3.500 3.551 9,365 +0.10(+2.92%)
Jul 24, 2017 3.566 3.570 3.450 3.450 22,400 -0.15(-4.17%)
Jul 21, 2017 3.620 3.620 3.550 3.600 19,548 -0.02(-0.55%)
Jul 20, 2017 3.600 3.623 3.581 3.620 31,684 +0.08(+2.26%)
Jul 19, 2017 3.535 3.551 3.530 3.540 22,600 +0.02(+0.60%)
Jul 18, 2017 3.440 3.530 3.440 3.519 33,400 +0.04(+1.16%)
Jul 17, 2017 3.476 3.478 3.476 3.478 2,200 -0.00(-0.04%)
Jul 14, 2017 3.442 3.480 3.370 3.480 29,895 +0.02(+0.48%)
Jul 13, 2017 3.469 3.470 3.463 3.463 5,700 -0.03(-0.75%)
Jul 12, 2017 3.429 3.490 3.410 3.490 7,700 +0.07(+2.03%)
Jul 11, 2017 3.400 3.440 3.376 3.420 15,045 +0.01(+0.29%)
Jul 10, 2017 3.340 3.414 3.340 3.410 5,515 +0.04(+1.33%)
Jul 07, 2017 3.440 3.440 3.365 3.365 5,050 -0.07(-2.17%)
Jul 06, 2017 3.388 3.440 3.387 3.440 11,250 +0.05(+1.47%)
Jul 05, 2017 3.310 3.440 3.310 3.390 65,178 +0.08(+2.42%)
Jul 03, 2017 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Jun 30, 2017 3.310 3.310 3.310 0 +0.07(+2.16%)
Jun 29, 2017 3.289 3.300 3.230 3.240 19,709 -0.03(-0.82%)
Jun 28, 2017 3.170 3.268 3.170 3.267 35,491 +0.15(+4.75%)
Jun 27, 2017 3.133 3.150 3.110 3.119 31,147 +0.02(+0.57%)
Jun 26, 2017 3.100 3.114 3.100 3.101 21,700 +0.00(+0.03%)
Jun 23, 2017 3.062 3.100 3.062 3.100 25,300 +0.04(+1.14%)
Jun 22, 2017 3.080 3.083 3.065 3.065 25,150 +0.01(+0.41%)
Jun 21, 2017 3.105 3.105 3.027 3.053 14,700 -0.03(-0.92%)
Jun 20, 2017 3.087 3.100 3.081 3.081 31,734 -0.02(-0.62%)
Jun 19, 2017 3.073 3.147 3.073 3.100 67,790 +0.02(+0.65%)
Jun 16, 2017 3.080 3.080 3.071 3.080 13,472 +0.02(+0.52%)
Jun 15, 2017 3.070 3.093 3.060 3.064 29,120 -0.05(-1.50%)
Jun 14, 2017 3.108 3.152 3.100 3.111 43,859 +0.00(+0.03%)
Jun 13, 2017 3.075 3.110 3.050 3.110 76,423 +0.04(+1.30%)
Jun 12, 2017 3.040 3.070 3.040 3.070 24,044 +0.03(+0.99%)
Jun 09, 2017 3.030 3.044 3.020 3.040 30,189 +0.03(+0.95%)
Jun 08, 2017 2.890 3.015 2.890 3.011 45,828 +0.04(+1.18%)
Jun 07, 2017 3.001 3.010 2.976 2.976 86,553 -0.03(-0.93%)
Jun 06, 2017 2.989 3.030 2.979 3.004 116,026 +0.03(+1.10%)
Jun 05, 2017 2.970 2.981 2.970 2.972 28,600 +0.03(+1.08%)
Jun 02, 2017 2.960 2.960 2.930 2.940 17,857 -0.10(-3.29%)
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.