Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.900 USD -0.065 (-2.19%)
Official Closing Price Updated: 3:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.950 2.950 2.950 715 -0.06(-1.99%)
Dec 30, 2020 3.010 3.010 3.010 3.010 715 +0.05(+1.69%)
Dec 29, 2020 3.018 3.020 2.960 2.960 24,127 -0.05(-1.66%)
Dec 28, 2020 2.840 3.010 2.840 3.010 9,254 +0.03(+1.01%)
Dec 24, 2020 2.900 2.980 2.900 2.980 4,700 -0.03(-1.00%)
Dec 23, 2020 3.014 3.020 3.000 3.010 1,545 +0.01(+0.47%)
Dec 22, 2020 2.950 2.996 2.912 2.996 10,539 +0.03(+0.88%)
Dec 21, 2020 3.000 3.030 2.970 2.970 36,900 -0.15(-4.94%)
Dec 18, 2020 3.180 3.180 3.124 3.124 15,200 -0.11(-3.27%)
Dec 17, 2020 3.195 3.230 3.190 3.230 8,720 +0.03(+0.94%)
Dec 16, 2020 3.176 3.200 3.176 3.200 1,131 +0.01(+0.26%)
Dec 15, 2020 3.190 3.192 3.190 3.192 6,135 +0.03(+1.00%)
Dec 14, 2020 3.050 3.160 3.050 3.160 266 -0.01(-0.32%)
Dec 11, 2020 3.150 3.170 3.150 3.170 600 -0.04(-1.12%)
Dec 10, 2020 3.250 3.250 3.206 3.206 710 +0.10(+3.09%)
Dec 09, 2020 3.140 3.140 3.080 3.110 48,800 -0.03(-1.01%)
Dec 08, 2020 3.142 3.142 3.142 3.142 950 -0.04(-1.33%)
Dec 07, 2020 3.180 3.184 3.170 3.184 5,095 +0.03(+1.08%)
Dec 04, 2020 3.141 3.160 3.141 3.150 4,100 +0.03(+0.96%)
Dec 03, 2020 3.114 3.120 3.114 3.120 456 +0.01(+0.32%)
Dec 02, 2020 3.110 3.110 3.110 3.110 512 -0.05(-1.58%)
Dec 01, 2020 3.150 3.166 3.140 3.160 25,900 +0.09(+2.90%)
Nov 30, 2020 3.036 3.071 3.030 3.071 11,796 -0.08(-2.46%)
Nov 27, 2020 3.148 3.148 3.148 3.148 100 +0.01(+0.26%)
Nov 25, 2020 2.900 3.140 2.900 3.140 5,400 -0.02(-0.79%)
Nov 24, 2020 2.950 3.165 2.850 3.165 147,642 +0.24(+8.26%)
Nov 23, 2020 2.957 2.976 2.920 2.924 38,072 +0.03(+1.16%)
Nov 20, 2020 2.900 2.900 2.880 2.890 20,100 -0.00(-0.17%)
Nov 19, 2020 2.896 2.900 2.880 2.895 14,310 -0.03(-0.87%)
Nov 18, 2020 2.934 2.934 2.921 2.921 8,270 -0.04(-1.48%)
Nov 17, 2020 2.940 2.964 2.940 2.964 12,500 -0.03(-0.86%)
Nov 16, 2020 2.930 3.030 2.930 2.990 36,026 +0.07(+2.40%)
Nov 13, 2020 2.920 2.940 2.920 2.920 27,500 +0.01(+0.35%)
Nov 12, 2020 2.930 2.930 2.900 2.910 14,570 -0.02(-0.69%)
Nov 11, 2020 2.990 2.990 2.920 2.930 8,135 +0.00(+0.00%)
Nov 10, 2020 3.070 3.070 2.920 2.930 21,173 +0.03(+0.88%)
Nov 09, 2020 2.910 2.910 2.890 2.905 21,500 +0.15(+5.62%)
Nov 05, 2020 2.750 2.750 2.750 0 -0.01(-0.52%)
Nov 04, 2020 2.740 2.764 2.740 2.764 13,000 +0.01(+0.53%)
Nov 03, 2020 2.790 2.790 2.750 2.750 11,978 -0.02(-0.72%)
Nov 02, 2020 2.734 2.780 2.730 2.770 27,756 +0.09(+3.18%)
Oct 30, 2020 2.700 2.700 2.680 2.684 5,200 +0.04(+1.69%)
Oct 29, 2020 2.640 2.640 2.640 2.640 2,000 -0.02(-0.75%)
Oct 28, 2020 2.664 2.670 2.650 2.660 29,001 +0.00(+0.00%)
Oct 26, 2020 2.660 2.660 2.660 0 -0.04(-1.50%)
Oct 23, 2020 2.741 2.741 2.700 2.700 18,000 -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%)
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.