Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.881 USD -0.009 (-0.31%)
Official Closing Price Updated: 3:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.600 3.600 3.600 3.600 1,000 +0.04(+1.19%)
Aug 29, 2019 3.490 3.603 3.490 3.558 26,530 +0.09(+2.61%)
Aug 28, 2019 3.450 3.500 3.370 3.467 102,950 -0.00(-0.08%)
Aug 27, 2019 3.340 3.470 3.340 3.470 14,390 +0.06(+1.88%)
Aug 26, 2019 3.450 3.450 3.406 3.406 1,750 +0.01(+0.18%)
Aug 23, 2019 3.530 3.530 3.400 3.400 600 -0.13(-3.68%)
Aug 22, 2019 3.510 3.530 3.510 3.530 260 +0.01(+0.28%)
Aug 21, 2019 3.549 3.549 3.520 3.520 2,166 -0.05(-1.40%)
Aug 20, 2019 3.570 3.570 3.570 3.570 1,000 -0.05(-1.31%)
Aug 19, 2019 3.580 3.618 3.580 3.618 3,500 +0.11(+3.06%)
Aug 16, 2019 3.525 3.525 3.510 3.510 2,000 +0.00(+0.00%)
Aug 14, 2019 3.510 3.510 3.510 0 -0.09(-2.53%)
Aug 13, 2019 3.612 3.612 3.600 3.601 9,400 +0.00(+0.03%)
Aug 12, 2019 3.535 3.613 3.535 3.600 6,588 -0.04(-1.07%)
Aug 09, 2019 3.500 3.659 3.500 3.639 59,000 -0.04(-1.04%)
Aug 08, 2019 3.586 3.680 3.586 3.677 63,516 +0.10(+2.65%)
Aug 07, 2019 3.573 3.582 3.550 3.582 8,928 -0.02(-0.44%)
Aug 06, 2019 3.647 3.650 3.570 3.598 39,989 -0.10(-2.76%)
Aug 05, 2019 3.960 3.960 3.700 3.700 11,350 -0.07(-1.74%)
Aug 02, 2019 3.770 3.770 3.750 3.766 27,300 -0.04(-1.17%)
Aug 01, 2019 3.806 3.824 3.791 3.810 25,401 +0.02(+0.55%)
Jul 31, 2019 3.790 3.822 3.770 3.789 63,849 +0.06(+1.58%)
Jul 30, 2019 3.670 3.740 3.660 3.730 73,511 -0.00(-0.04%)
Jul 29, 2019 3.750 3.760 3.730 3.732 57,325 +0.06(+1.61%)
Jul 26, 2019 3.569 3.685 3.490 3.672 147,100 +0.07(+2.01%)
Jul 25, 2019 3.502 3.600 3.480 3.600 55,124 +0.19(+5.45%)
Jul 24, 2019 3.370 3.450 3.370 3.414 20,700 -0.05(-1.58%)
Jul 23, 2019 3.460 3.470 3.460 3.469 3,170 +0.01(+0.25%)
Jul 22, 2019 3.458 3.460 3.430 3.460 36,800 +0.03(+0.87%)
Jul 19, 2019 3.436 3.436 3.430 3.430 13,200 +0.00(+0.04%)
Jul 18, 2019 3.430 3.433 3.429 3.429 8,500 -0.02(-0.62%)
Jul 17, 2019 3.370 3.470 3.370 3.450 32,583 -0.01(-0.29%)
Jul 16, 2019 3.500 3.510 3.460 3.460 9,900 +0.01(+0.16%)
Jul 15, 2019 3.435 3.454 3.414 3.454 23,200 -0.01(-0.16%)
Jul 12, 2019 3.460 3.460 3.460 3.460 100 -0.06(-1.70%)
Jul 11, 2019 3.510 3.540 3.500 3.520 36,000 +0.03(+0.86%)
Jul 10, 2019 3.471 3.500 3.471 3.490 12,650 +0.11(+3.26%)
Jul 09, 2019 3.341 3.380 3.341 3.380 10,300 +0.02(+0.71%)
Jul 08, 2019 3.330 3.356 3.320 3.356 1,800 +0.05(+1.39%)
Jul 05, 2019 3.310 3.310 3.310 3.310 300 -0.09(-2.65%)
Jul 02, 2019 3.400 3.400 3.400 0 +0.07(+2.10%)
Jul 01, 2019 3.360 3.360 3.330 3.330 10,900 -0.03(-0.89%)
Jun 28, 2019 3.350 3.380 3.350 3.360 64,000 +0.01(+0.30%)
Jun 27, 2019 3.360 3.378 3.310 3.350 76,250 +0.00(+0.00%)
Jun 26, 2019 3.326 3.370 3.320 3.350 104,900 +0.02(+0.60%)
Jun 25, 2019 3.292 3.330 3.292 3.330 4,684 +0.03(+0.85%)
Jun 24, 2019 3.336 3.336 3.300 3.302 31,975 -0.10(-3.01%)
Jun 21, 2019 3.260 3.404 3.250 3.404 53,600 +0.14(+4.43%)
Jun 20, 2019 3.220 3.260 3.220 3.260 36,492 +0.13(+4.15%)
Jun 19, 2019 3.110 3.130 3.103 3.130 4,700 -0.03(-0.83%)
Jun 18, 2019 3.120 3.156 3.120 3.156 14,850 +0.04(+1.40%)
Jun 17, 2019 3.105 3.120 3.105 3.113 10,000 -0.01(-0.28%)
Jun 14, 2019 3.130 3.130 3.105 3.121 2,700 -0.02(-0.59%)
Jun 13, 2019 3.149 3.172 3.140 3.140 26,000 +0.02(+0.64%)
Jun 12, 2019 3.090 3.123 3.090 3.120 2,750 +0.10(+3.26%)
Jun 11, 2019 3.015 3.021 3.015 3.021 890 +0.02(+0.71%)
Jun 10, 2019 3.010 3.010 2.998 3.000 1,800 -0.03(-0.96%)
Jun 07, 2019 2.990 3.040 2.990 3.029 24,900 -0.02(-0.69%)
Jun 05, 2019 3.050 3.050 3.050 0 -0.04(-1.29%)
Jun 04, 2019 3.053 3.090 3.040 3.090 11,358 +0.06(+1.98%)
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.