Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.781 USD -0.069 (-2.42%)
Official Closing Price Updated: 2:36 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.320 3.320 3.280 3.290 32,950 -0.04(-1.20%)
Feb 27, 2018 3.361 3.361 3.293 3.330 70,495 -0.07(-2.06%)
Feb 26, 2018 3.340 3.430 3.340 3.400 52,615 +0.00(+0.00%)
Feb 23, 2018 3.391 3.401 3.380 3.400 13,000 -0.06(-1.73%)
Feb 22, 2018 3.450 3.464 3.350 3.460 3,660 +0.05(+1.47%)
Feb 21, 2018 3.410 3.410 3.410 3.410 200 -0.04(-1.19%)
Feb 20, 2018 3.470 3.470 3.451 3.451 3,070 +0.02(+0.61%)
Feb 16, 2018 3.430 3.430 3.430 0 -0.03(-0.74%)
Feb 15, 2018 3.500 3.500 3.456 3.456 6,500 -0.02(-0.44%)
Feb 14, 2018 3.442 3.480 3.442 3.471 4,282 +0.05(+1.45%)
Feb 13, 2018 3.410 3.421 3.410 3.421 17,220 -0.02(-0.58%)
Feb 12, 2018 3.401 3.451 3.401 3.441 28,480 +0.08(+2.39%)
Feb 09, 2018 3.310 3.372 3.280 3.361 10,737 -0.05(-1.36%)
Feb 08, 2018 3.120 3.416 3.110 3.407 16,710 -0.04(-1.27%)
Feb 07, 2018 3.451 3.451 3.400 3.451 22,200 -0.01(-0.29%)
Feb 06, 2018 3.350 3.486 3.350 3.461 808 +0.06(+1.68%)
Feb 05, 2018 3.381 3.439 3.381 3.404 33,982 -0.07(-1.89%)
Feb 02, 2018 3.490 3.490 3.423 3.469 15,301 -0.03(-0.85%)
Feb 01, 2018 3.502 3.547 3.499 3.499 34,400 +0.02(+0.51%)
Jan 31, 2018 3.520 3.520 3.470 3.481 59,900 -0.07(-1.94%)
Jan 30, 2018 3.487 3.550 3.446 3.550 126,364 +0.03(+0.74%)
Jan 29, 2018 3.564 3.570 3.480 3.524 30,576 -0.05(-1.30%)
Jan 26, 2018 3.600 3.600 3.500 3.570 207,872 -0.08(-2.19%)
Jan 25, 2018 3.650 3.680 3.650 3.650 13,166 +0.03(+0.83%)
Jan 24, 2018 3.610 3.640 3.610 3.620 17,998 +0.04(+1.09%)
Jan 23, 2018 3.601 3.612 3.570 3.581 13,700 -0.04(-1.05%)
Jan 22, 2018 3.620 3.620 3.565 3.619 65,295 +0.00(+0.00%)
Jan 19, 2018 3.587 3.640 3.587 3.619 19,356 +0.04(+1.09%)
Jan 18, 2018 3.592 3.613 3.580 3.580 13,210 -0.02(-0.58%)
Jan 17, 2018 3.600 3.643 3.600 3.601 18,647 -0.02(-0.52%)
Jan 16, 2018 3.700 3.763 3.610 3.620 83,042 +0.04(+1.11%)
Jan 12, 2018 3.580 3.580 3.580 0 -0.01(-0.28%)
Jan 11, 2018 3.610 3.610 3.590 3.590 30,600 +0.00(+0.00%)
Jan 10, 2018 3.610 3.640 3.587 3.590 54,550 -0.03(-0.91%)
Jan 09, 2018 3.650 3.650 3.610 3.623 36,306 -0.09(-2.35%)
Jan 08, 2018 3.700 3.710 3.700 3.710 2,033 -0.01(-0.27%)
Jan 05, 2018 3.720 3.730 3.652 3.720 44,900 -0.05(-1.33%)
Jan 04, 2018 3.750 3.780 3.740 3.770 43,977 +0.07(+1.89%)
Jan 03, 2018 3.680 3.735 3.651 3.700 27,497 +0.01(+0.27%)
Jan 02, 2018 3.655 3.724 3.619 3.690 21,365 +0.11(+3.16%)
Dec 29, 2017 3.577 3.577 3.577 0 +0.03(+0.99%)
Dec 28, 2017 3.543 3.590 3.540 3.542 15,564 -0.02(-0.50%)
Dec 27, 2017 3.540 3.570 3.516 3.560 24,290 +0.08(+2.30%)
Dec 26, 2017 3.480 3.480 3.480 3.480 4,350 -0.06(-1.69%)
Dec 22, 2017 3.510 3.580 3.490 3.540 25,838 +0.04(+1.14%)
Dec 21, 2017 3.420 3.524 3.420 3.500 12,145 +0.08(+2.37%)
Dec 20, 2017 3.369 3.420 3.341 3.419 26,332 +0.12(+3.61%)
Dec 19, 2017 3.320 3.342 3.300 3.300 9,550 -0.02(-0.49%)
Dec 18, 2017 3.298 3.330 3.284 3.316 41,314 +0.03(+0.80%)
Dec 15, 2017 3.260 3.299 3.250 3.290 65,529 -0.01(-0.30%)
Dec 14, 2017 3.253 3.330 3.253 3.300 12,825 +0.06(+1.85%)
Dec 13, 2017 3.210 3.251 3.210 3.240 14,600 +0.04(+1.25%)
Dec 12, 2017 3.240 3.240 3.200 3.200 14,100 -0.06(-1.96%)
Dec 11, 2017 3.269 3.279 3.259 3.264 13,220 +0.01(+0.28%)
Dec 08, 2017 3.260 3.260 3.255 3.255 6,250 +0.05(+1.43%)
Dec 07, 2017 3.235 3.260 3.209 3.209 4,308 -0.10(-3.13%)
Dec 06, 2017 3.310 3.315 3.273 3.313 24,300 -0.02(-0.57%)
Dec 05, 2017 3.345 3.400 3.331 3.331 15,900 -0.03(-0.80%)
Dec 04, 2017 3.309 3.358 3.300 3.358 32,997 +0.12(+3.65%)
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.