Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.700 USD -0.010 (-0.35%)
Official Closing Price Updated: 3:49 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 2.741 2.741 2.700 2.700 18,070 -0.01(-0.35%)
Oct 22, 2020 2.710 2.710 2.710 60 +0.00(+0.00%)
Oct 21, 2020 2.710 2.710 2.710 2.710 250 +0.00(+0.00%)
Oct 20, 2020 2.660 2.710 2.660 2.710 9,800 +0.05(+1.88%)
Oct 19, 2020 2.650 2.660 2.650 2.660 5,910 +0.02(+0.93%)
Oct 16, 2020 2.610 2.636 2.610 2.636 12,000 +0.02(+0.90%)
Oct 15, 2020 2.612 2.612 2.612 2.612 4,000 +0.00(+0.18%)
Oct 14, 2020 2.596 2.610 2.595 2.607 8,685 +0.02(+0.66%)
Oct 13, 2020 2.590 2.590 2.590 2.590 200 +0.00(+0.00%)
Oct 09, 2020 2.590 2.590 2.590 0 +0.00(+0.00%)
Oct 08, 2020 2.590 2.600 2.590 2.590 9,501 +0.02(+0.78%)
Oct 07, 2020 2.560 2.570 2.560 2.570 10,000 +0.06(+2.39%)
Oct 06, 2020 2.550 2.583 2.510 2.510 38,300 -0.02(-0.79%)
Oct 05, 2020 2.539 2.539 2.470 2.530 17,551 -0.03(-1.10%)
Oct 02, 2020 2.570 2.570 2.558 2.558 2,900 -0.08(-3.10%)
Oct 01, 2020 2.640 2.642 2.640 2.640 2,700 -0.05(-1.86%)
Sep 30, 2020 2.585 2.690 2.585 2.690 11,910 +0.10(+3.86%)
Sep 29, 2020 2.695 2.695 2.580 2.590 5,500 -0.03(-1.05%)
Sep 28, 2020 2.618 2.618 2.618 10 +0.00(+0.00%)
Sep 25, 2020 2.635 2.641 2.600 2.618 13,400 -0.09(-3.18%)
Sep 24, 2020 2.520 2.704 2.520 2.704 5,546 +0.20(+8.14%)
Sep 23, 2020 2.535 2.540 2.500 2.500 5,000 -0.08(-3.10%)
Sep 22, 2020 2.620 2.620 2.580 2.580 2,200 -0.03(-1.10%)
Sep 21, 2020 2.560 2.609 2.560 2.609 2,260 -0.06(-2.26%)
Sep 18, 2020 2.614 2.669 2.600 2.669 8,700 +0.05(+1.87%)
Sep 17, 2020 2.639 2.640 2.620 2.620 25,995 -0.02(-0.71%)
Sep 16, 2020 2.620 2.639 2.620 2.639 8,625 -0.04(-1.54%)
Sep 15, 2020 2.680 2.680 2.660 2.680 2,750 -0.01(-0.36%)
Sep 14, 2020 2.660 2.690 2.640 2.690 12,000 +0.01(+0.23%)
Sep 11, 2020 2.680 2.683 2.680 2.683 8,400 -0.04(-1.35%)
Sep 09, 2020 2.720 2.720 2.720 0 +0.06(+2.26%)
Sep 08, 2020 2.675 2.675 2.660 2.660 679 -0.06(-2.21%)
Sep 04, 2020 2.705 2.735 2.690 2.720 6,000 -0.00(-0.02%)
Sep 03, 2020 2.720 2.730 2.710 2.720 20,300 -0.09(-3.19%)
Sep 02, 2020 2.780 2.810 2.760 2.810 86,170 +0.06(+2.18%)
Sep 01, 2020 2.717 2.750 2.717 2.750 17,509 +0.00(+0.00%)
Aug 31, 2020 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Aug 28, 2020 2.705 2.765 2.700 2.750 66,800 +0.07(+2.65%)
Aug 27, 2020 2.690 2.691 2.660 2.679 9,000 -0.01(-0.41%)
Aug 26, 2020 2.702 2.702 2.690 2.690 30,000 +0.03(+1.08%)
Aug 25, 2020 2.661 2.661 2.661 2.661 2,010 +0.00(+0.01%)
Aug 24, 2020 2.660 2.670 2.660 2.661 37,570 +0.03(+1.05%)
Aug 21, 2020 2.680 2.680 2.633 2.633 3,200 -0.06(-2.18%)
Aug 20, 2020 2.590 2.692 2.590 2.692 16,039 -0.03(-1.08%)
Aug 19, 2020 2.721 2.721 2.721 2.721 300 -0.00(-0.13%)
Aug 18, 2020 2.718 2.725 2.718 2.725 3,906 -0.03(-1.02%)
Aug 17, 2020 2.757 2.757 2.730 2.753 1,601 +0.02(+0.67%)
Aug 14, 2020 2.800 2.800 2.729 2.735 3,000 +0.02(+0.55%)
Aug 13, 2020 2.720 2.720 2.717 2.720 1,600 +0.00(+0.18%)
Aug 12, 2020 2.710 2.715 2.700 2.715 48,476 +0.04(+1.69%)
Aug 11, 2020 2.755 2.755 2.660 2.670 18,000 -0.03(-1.11%)
Aug 10, 2020 2.690 2.719 2.680 2.700 56,800 +0.02(+0.75%)
Aug 07, 2020 2.684 2.684 2.680 2.680 600 -0.03(-1.11%)
Aug 06, 2020 2.686 2.710 2.686 2.710 14,415 +0.03(+1.12%)
Aug 05, 2020 2.720 2.750 2.670 2.680 5,500 +0.00(+0.00%)
Aug 04, 2020 2.680 2.730 2.680 2.680 23,275 -0.01(-0.37%)
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.