Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.970 USD +0.020 (+0.68%)
Official Closing Price Updated: 3:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.310 3.310 3.310 0 +0.07(+2.16%)
Jun 29, 2017 3.289 3.300 3.230 3.240 19,709 -0.03(-0.82%)
Jun 28, 2017 3.170 3.268 3.170 3.267 35,491 +0.15(+4.75%)
Jun 27, 2017 3.133 3.150 3.110 3.119 31,147 +0.02(+0.57%)
Jun 26, 2017 3.100 3.114 3.100 3.101 21,700 +0.00(+0.03%)
Jun 23, 2017 3.062 3.100 3.062 3.100 25,300 +0.04(+1.14%)
Jun 22, 2017 3.080 3.083 3.065 3.065 25,150 +0.01(+0.41%)
Jun 21, 2017 3.105 3.105 3.027 3.053 14,700 -0.03(-0.92%)
Jun 20, 2017 3.087 3.100 3.081 3.081 31,734 -0.02(-0.62%)
Jun 19, 2017 3.073 3.147 3.073 3.100 67,790 +0.02(+0.65%)
Jun 16, 2017 3.080 3.080 3.071 3.080 13,472 +0.02(+0.52%)
Jun 15, 2017 3.070 3.093 3.060 3.064 29,120 -0.05(-1.50%)
Jun 14, 2017 3.108 3.152 3.100 3.111 43,859 +0.00(+0.03%)
Jun 13, 2017 3.075 3.110 3.050 3.110 76,423 +0.04(+1.30%)
Jun 12, 2017 3.040 3.070 3.040 3.070 24,044 +0.03(+0.99%)
Jun 09, 2017 3.030 3.044 3.020 3.040 30,189 +0.03(+0.95%)
Jun 08, 2017 2.890 3.015 2.890 3.011 45,828 +0.04(+1.18%)
Jun 07, 2017 3.001 3.010 2.976 2.976 86,553 -0.03(-0.93%)
Jun 06, 2017 2.989 3.030 2.979 3.004 116,026 +0.03(+1.10%)
Jun 05, 2017 2.970 2.981 2.970 2.972 28,600 +0.03(+1.08%)
Jun 02, 2017 2.960 2.960 2.930 2.940 17,857 -0.10(-3.29%)
Jun 01, 2017 2.950 3.040 2.950 3.040 18,107 +0.09(+3.05%)
May 31, 2017 2.910 2.950 2.890 2.950 64,800 +0.03(+1.03%)
May 30, 2017 2.920 2.920 2.920 2.920 19,629 -0.05(-1.68%)
May 26, 2017 2.946 2.986 2.946 2.970 1,505 +0.01(+0.34%)
May 25, 2017 2.940 2.960 2.940 2.960 7,785 -0.08(-2.53%)
May 24, 2017 3.010 3.037 2.993 3.037 25,050 +0.09(+2.94%)
May 22, 2017 2.950 2.950 2.950 0 -0.07(-2.22%)
May 19, 2017 2.990 3.030 2.990 3.017 45,800 +0.08(+2.62%)
May 18, 2017 2.924 2.940 2.924 2.940 30,000 +0.04(+1.35%)
May 17, 2017 2.960 2.960 2.901 2.901 30,200 -0.14(-4.71%)
May 16, 2017 3.083 3.083 3.044 3.044 451 +0.01(+0.21%)
May 15, 2017 3.000 3.060 3.000 3.038 37,299 +0.11(+3.65%)
May 12, 2017 2.930 2.931 2.920 2.931 12,057 -0.01(-0.36%)
May 11, 2017 2.970 2.970 2.900 2.942 93,253 -0.06(-1.94%)
May 10, 2017 2.955 3.040 2.955 3.000 33,300 +0.10(+3.31%)
May 09, 2017 2.880 2.904 2.860 2.904 566,100 -0.01(-0.21%)
May 08, 2017 2.918 2.927 2.910 2.910 28,900 -0.03(-1.02%)
May 05, 2017 2.880 2.965 2.833 2.940 21,550 +0.04(+1.38%)
May 04, 2017 2.960 2.970 2.891 2.900 17,300 -0.13(-4.29%)
May 02, 2017 3.030 3.030 3.030 15,000 +0.03(+1.00%)
May 01, 2017 2.990 3.049 2.990 3.000 24,253 +0.04(+1.35%)
Apr 28, 2017 2.921 2.960 2.920 2.960 24,577 +0.06(+1.96%)
Apr 27, 2017 2.904 2.904 2.880 2.903 24,610 -0.02(-0.82%)
Apr 26, 2017 2.960 2.960 2.927 2.927 7,000 -0.00(-0.11%)
Apr 25, 2017 2.780 2.930 2.780 2.930 83,900 +0.06(+2.09%)
Apr 24, 2017 2.856 2.900 2.850 2.870 90,872 -0.03(-1.03%)
Apr 21, 2017 2.901 2.901 2.900 2.900 22,000 -0.02(-0.68%)
Apr 20, 2017 2.890 2.930 2.890 2.920 23,850 -0.01(-0.34%)
Apr 19, 2017 2.947 2.950 2.930 2.930 27,370 -0.02(-0.68%)
Apr 18, 2017 2.960 2.963 2.950 2.950 3,900 +0.00(+0.00%)
Apr 17, 2017 2.850 2.974 2.850 2.950 24,080 +0.10(+3.38%)
Apr 13, 2017 2.910 2.937 2.850 2.853 26,600 -0.15(-5.10%)
Apr 12, 2017 2.980 3.010 2.970 3.007 6,400 +0.05(+1.58%)
Apr 11, 2017 2.960 2.960 2.950 2.960 16,000 +0.00(+0.00%)
Apr 10, 2017 2.980 2.980 2.932 2.960 5,860 +0.03(+1.02%)
Apr 07, 2017 3.000 3.000 2.922 2.930 47,543 +0.01(+0.34%)
Apr 06, 2017 2.980 2.980 2.920 2.920 21,700 -0.03(-0.98%)
Apr 05, 2017 2.979 3.003 2.875 2.949 29,229 -0.03(-1.05%)
Apr 04, 2017 2.956 2.980 2.911 2.980 28,500 +0.03(+1.02%)
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.