Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.810 USD UNCHANGED
Streaming Delayed Price Updated: 4:03 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.095 3.180 3.050 3.180 20,100 +0.03(+0.95%)
Feb 27, 2020 3.223 3.290 3.150 3.150 13,909 -0.14(-4.26%)
Feb 26, 2020 3.354 3.360 3.290 3.290 14,025 -0.05(-1.50%)
Feb 25, 2020 3.360 3.360 3.330 3.340 55,376 -0.04(-1.09%)
Feb 24, 2020 3.381 3.450 3.320 3.377 22,514 -0.12(-3.52%)
Feb 21, 2020 3.400 3.500 3.352 3.500 7,500 +0.09(+2.64%)
Feb 20, 2020 3.400 3.420 3.400 3.410 12,000 -0.03(-0.87%)
Feb 19, 2020 3.445 3.445 3.433 3.440 2,315 +0.02(+0.54%)
Feb 18, 2020 3.430 3.430 3.421 3.421 10,000 +0.01(+0.43%)
Feb 14, 2020 3.400 3.435 3.392 3.407 26,000 +0.07(+2.00%)
Feb 13, 2020 3.320 3.340 3.320 3.340 2,500 +0.05(+1.50%)
Feb 12, 2020 3.291 3.291 3.291 3.291 1,000 +0.08(+2.57%)
Feb 11, 2020 3.221 3.221 3.195 3.208 12,700 +0.01(+0.25%)
Feb 10, 2020 3.250 3.250 3.200 3.200 7,500 -0.06(-1.72%)
Feb 07, 2020 3.290 3.290 3.256 3.256 4,300 -0.04(-1.34%)
Feb 06, 2020 3.300 3.300 3.300 3.300 1,120 -0.04(-1.20%)
Feb 05, 2020 3.260 3.340 3.260 3.340 12,708 +0.10(+3.09%)
Feb 04, 2020 3.204 3.260 3.200 3.240 18,732 +0.04(+1.23%)
Feb 03, 2020 3.220 3.220 3.200 3.200 109,100 +0.05(+1.59%)
Jan 31, 2020 3.141 3.160 3.140 3.151 4,000 -0.02(-0.62%)
Jan 30, 2020 3.170 3.170 3.130 3.170 17,085 -0.01(-0.31%)
Jan 29, 2020 3.200 3.200 3.180 3.180 3,348 -0.08(-2.45%)
Jan 28, 2020 3.240 3.269 3.230 3.260 6,000 +0.04(+1.24%)
Jan 27, 2020 3.235 3.235 3.220 3.220 18,461 -0.04(-1.23%)
Jan 24, 2020 3.270 3.270 3.260 3.260 2,400 -0.05(-1.51%)
Jan 23, 2020 3.275 3.310 3.275 3.310 2,866 +0.03(+0.89%)
Jan 22, 2020 3.300 3.300 3.281 3.281 13,100 -0.04(-1.18%)
Jan 21, 2020 3.334 3.334 3.320 3.320 9,600 +0.02(+0.61%)
Jan 17, 2020 3.315 3.315 3.300 3.300 9,400 -0.01(-0.34%)
Jan 16, 2020 3.351 3.351 3.310 3.311 10,850 -0.06(-1.75%)
Jan 15, 2020 3.370 3.390 3.360 3.370 8,900 -0.04(-1.16%)
Jan 14, 2020 3.429 3.430 3.390 3.409 8,688 -0.02(-0.60%)
Jan 13, 2020 3.410 3.445 3.392 3.430 9,550 -0.00(-0.13%)
Jan 10, 2020 3.440 3.460 3.420 3.435 5,100 -0.01(-0.16%)
Jan 09, 2020 3.440 3.440 3.440 3.440 2,510 -0.04(-1.23%)
Jan 08, 2020 3.540 3.540 3.450 3.483 14,975 -0.06(-1.59%)
Jan 07, 2020 3.592 3.600 3.525 3.539 39,595 -0.04(-1.14%)
Jan 06, 2020 3.651 3.652 3.580 3.580 40,060 -0.03(-0.83%)
Jan 03, 2020 3.622 3.630 3.610 3.610 13,600 +0.02(+0.70%)
Jan 02, 2020 3.628 3.628 3.550 3.585 1,700 -0.07(-1.83%)
Dec 31, 2019 3.665 3.665 3.652 3.652 3,900 +0.03(+0.88%)
Dec 30, 2019 3.630 3.650 3.619 3.620 9,672 -0.01(-0.28%)
Dec 27, 2019 3.560 3.635 3.552 3.630 24,600 +0.03(+0.83%)
Dec 26, 2019 3.570 3.600 3.340 3.600 3,862 +0.00(+0.00%)
Dec 24, 2019 3.530 3.600 3.530 3.600 5,500 +0.10(+2.71%)
Dec 20, 2019 3.505 3.505 3.505 0 -0.06(-1.54%)
Dec 19, 2019 3.540 3.601 3.514 3.560 195,026 +0.06(+1.71%)
Dec 18, 2019 3.450 3.500 3.450 3.500 18,500 +0.00(+0.00%)
Dec 17, 2019 3.511 3.511 3.490 3.500 7,000 +0.06(+1.89%)
Dec 16, 2019 3.390 3.466 3.390 3.435 7,900 +0.06(+1.63%)
Dec 13, 2019 3.390 3.390 3.380 3.380 4,800 -0.06(-1.60%)
Dec 12, 2019 3.420 3.435 3.420 3.435 7,600 +0.04(+1.15%)
Dec 11, 2019 3.396 3.396 3.396 3.396 2,038 -0.01(-0.41%)
Dec 10, 2019 3.410 3.410 3.410 3.410 100 +0.01(+0.29%)
Dec 09, 2019 3.420 3.420 3.400 3.400 35,200 -0.02(-0.73%)
Dec 06, 2019 3.500 3.500 3.425 3.425 700 +0.08(+2.39%)
Dec 05, 2019 3.345 3.345 3.345 3.345 150 +0.00(+0.06%)
Dec 04, 2019 3.300 3.355 3.300 3.343 15,917 +0.07(+2.24%)
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.