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 (%)
Dec 31, 2018 2.880 2.970 2.880 2.960 125,300 +0.06(+2.07%)
Dec 28, 2018 2.880 2.900 2.861 2.900 33,400 +0.13(+4.69%)
Dec 27, 2018 2.760 2.770 2.750 2.770 60,012 +0.14(+5.32%)
Dec 26, 2018 2.850 2.850 2.630 2.630 3,750 -0.15(-5.50%)
Dec 24, 2018 2.793 2.800 2.783 2.783 51,000 -0.07(-2.46%)
Dec 21, 2018 2.831 2.860 2.831 2.853 34,500 +0.00(+0.12%)
Dec 20, 2018 2.940 2.940 2.800 2.850 808,725 -0.14(-4.63%)
Dec 19, 2018 2.970 2.988 2.970 2.988 13,850 +0.03(+0.96%)
Dec 18, 2018 3.000 3.010 2.960 2.960 98,900 -0.08(-2.76%)
Dec 17, 2018 3.038 3.048 3.038 3.044 11,250 -0.05(-1.77%)
Dec 14, 2018 3.099 3.099 3.099 3.099 3,700 -0.04(-1.38%)
Dec 12, 2018 3.142 3.142 3.142 0 +0.00(+0.11%)
Dec 11, 2018 3.070 3.139 3.070 3.139 4,500 +0.03(+0.92%)
Dec 10, 2018 3.150 3.150 3.103 3.110 3,800 -0.06(-1.91%)
Dec 07, 2018 3.180 3.195 3.171 3.171 10,000 +0.05(+1.62%)
Dec 06, 2018 3.110 3.120 3.086 3.120 25,893 -0.04(-1.26%)
Dec 04, 2018 3.225 3.225 3.160 3.160 18,200 -0.04(-1.26%)
Dec 03, 2018 3.070 3.200 3.068 3.200 15,388 +0.19(+6.31%)
Nov 30, 2018 3.013 3.013 3.010 3.010 27,500 -0.06(-1.95%)
Nov 29, 2018 3.010 3.070 3.010 3.070 27,670 +0.12(+3.93%)
Nov 28, 2018 2.980 2.980 2.954 2.954 4,600 -0.08(-2.51%)
Nov 27, 2018 3.050 3.050 3.030 3.030 3,000 -0.05(-1.72%)
Nov 26, 2018 3.127 3.131 3.083 3.083 4,300 -0.08(-2.49%)
Nov 23, 2018 3.177 3.210 3.162 3.162 7,800 -0.04(-1.20%)
Nov 21, 2018 3.200 3.200 3.200 0 +0.03(+0.93%)
Nov 20, 2018 3.203 3.203 3.150 3.171 35,750 -0.11(-3.35%)
Nov 19, 2018 3.217 3.320 3.217 3.280 79,700 +0.08(+2.51%)
Nov 16, 2018 3.120 3.220 3.119 3.200 76,300 +0.12(+4.01%)
Nov 15, 2018 2.930 3.077 2.860 3.076 23,000 +0.14(+4.75%)
Nov 14, 2018 2.850 2.960 2.850 2.937 14,570 +0.08(+2.94%)
Nov 13, 2018 2.821 2.853 2.821 2.853 950 -0.04(-1.28%)
Nov 06, 2018 2.890 2.890 2.890 0 +0.05(+1.76%)
Nov 05, 2018 2.840 2.840 2.840 0 +0.00(+0.00%)
Nov 01, 2018 2.840 2.840 2.840 0 +0.02(+0.71%)
Oct 31, 2018 2.820 2.820 2.820 2.820 2,100 +0.08(+2.92%)
Oct 26, 2018 2.740 2.740 2.740 0 -0.01(-0.36%)
Oct 25, 2018 2.751 2.770 2.750 2.750 9,500 -0.10(-3.51%)
Oct 24, 2018 2.846 2.854 2.832 2.850 7,225 +0.00(+0.00%)
Oct 23, 2018 2.805 2.850 2.796 2.850 74,400 +0.01(+0.33%)
Oct 22, 2018 2.841 2.841 2.820 2.841 19,152 -0.07(-2.39%)
Oct 19, 2018 2.910 2.910 2.910 2.910 2,000 +0.01(+0.36%)
Oct 18, 2018 2.880 2.900 2.860 2.900 15,000 -0.04(-1.37%)
Oct 17, 2018 2.930 2.940 2.930 2.940 5,500 -0.02(-0.68%)
Oct 16, 2018 2.962 2.963 2.948 2.960 9,225 +0.00(+0.00%)
Oct 15, 2018 2.950 2.960 2.950 2.960 2,800 -0.03(-1.14%)
Oct 12, 2018 2.994 2.994 2.994 2.994 500 -0.03(-0.86%)
Oct 11, 2018 2.962 3.020 2.962 3.020 1,700 +0.04(+1.33%)
Oct 10, 2018 3.020 3.033 2.981 2.981 72,300 -0.06(-1.84%)
Oct 09, 2018 3.021 3.040 3.000 3.036 20,820 +0.15(+5.07%)
Oct 08, 2018 3.010 3.010 2.890 2.890 59,800 -0.20(-6.48%)
Oct 05, 2018 3.090 3.090 3.090 3.090 200 -0.02(-0.80%)
Oct 04, 2018 3.110 3.115 3.090 3.115 27,480 -0.01(-0.48%)
Oct 03, 2018 3.138 3.138 3.116 3.130 22,354 +0.02(+0.64%)
Oct 02, 2018 3.150 3.150 3.110 3.110 4,900 -0.03(-0.96%)
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.