Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.740 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 3.150 3.150 3.140 3.140 4,700 +0.01(+0.18%)
Sep 28, 2018 3.126 3.134 3.126 3.134 2,400 -0.01(-0.21%)
Sep 27, 2018 3.149 3.149 3.141 3.141 3,000 -0.04(-1.23%)
Sep 25, 2018 3.180 3.180 3.180 0 +0.05(+1.60%)
Sep 24, 2018 3.150 3.150 3.123 3.130 3,800 +0.02(+0.63%)
Sep 21, 2018 3.110 3.110 3.110 3.110 200 -0.04(-1.26%)
Sep 20, 2018 3.150 3.150 3.150 3.150 6,415 +0.01(+0.38%)
Sep 19, 2018 3.151 3.151 3.138 3.138 1,825 -0.02(-0.50%)
Sep 18, 2018 3.149 3.154 3.140 3.154 4,800 +0.03(+0.93%)
Sep 17, 2018 3.125 3.125 3.125 3.125 1,000 +0.02(+0.73%)
Sep 14, 2018 3.103 3.103 3.103 33 +0.00(+0.00%)
Sep 13, 2018 3.148 3.148 3.103 3.103 25,400 -0.05(-1.51%)
Sep 12, 2018 3.160 3.170 3.130 3.150 6,025 +0.00(+0.00%)
Sep 11, 2018 3.065 3.150 3.060 3.150 90,532 +0.12(+3.83%)
Sep 10, 2018 3.034 3.034 3.034 3.034 13,000 -0.04(-1.22%)
Sep 07, 2018 2.970 3.100 2.970 3.071 4,900 +0.04(+1.36%)
Sep 06, 2018 3.040 3.040 3.030 3.030 26,717 -0.04(-1.30%)
Sep 05, 2018 3.090 3.090 3.040 3.070 66,700 -0.03(-0.91%)
Sep 04, 2018 3.148 3.150 3.098 3.098 23,250 -0.10(-3.18%)
Aug 31, 2018 3.200 3.200 3.200 0 -0.00(-0.08%)
Aug 30, 2018 3.227 3.236 3.200 3.203 44,900 -0.01(-0.36%)
Aug 29, 2018 3.173 3.232 3.165 3.214 35,750 +0.05(+1.70%)
Aug 28, 2018 3.200 3.200 3.137 3.161 70,810 -0.05(-1.44%)
Aug 27, 2018 3.186 3.207 3.150 3.207 12,190 +0.04(+1.17%)
Aug 24, 2018 3.228 3.228 3.170 3.170 1,900 -0.02(-0.63%)
Aug 23, 2018 3.210 3.210 3.190 3.190 18,400 +0.00(+0.00%)
Aug 22, 2018 3.240 3.243 3.190 3.190 18,192 -0.05(-1.54%)
Aug 21, 2018 3.243 3.243 3.240 3.240 1,203 +0.00(+0.00%)
Aug 17, 2018 3.240 3.240 3.240 0 +0.03(+0.93%)
Aug 16, 2018 3.100 3.210 3.100 3.210 11,520 +0.10(+3.08%)
Aug 15, 2018 3.071 3.140 3.000 3.114 18,483 -0.07(-2.15%)
Aug 14, 2018 3.179 3.194 3.166 3.183 12,896 -0.02(-0.54%)
Aug 13, 2018 3.210 3.210 3.200 3.200 1,230 -0.03(-0.83%)
Aug 10, 2018 3.240 3.242 3.227 3.227 12,500 -0.03(-1.02%)
Aug 09, 2018 3.296 3.310 3.260 3.260 10,030 -0.01(-0.31%)
Aug 08, 2018 3.270 3.270 3.270 3.270 655 -0.03(-0.79%)
Aug 07, 2018 3.320 3.320 3.290 3.296 12,400 -0.02(-0.72%)
Aug 06, 2018 3.190 3.320 3.190 3.320 3,500 +0.03(+0.91%)
Aug 03, 2018 3.316 3.316 3.270 3.290 17,400 -0.01(-0.33%)
Aug 02, 2018 3.263 3.310 3.260 3.301 34,300 +0.03(+0.94%)
Aug 01, 2018 3.280 3.280 3.270 3.270 2,380 +0.04(+1.39%)
Jul 31, 2018 3.225 3.225 3.225 3.225 2,090 -0.03(-0.83%)
Jul 30, 2018 3.270 3.270 3.250 3.252 10,098 -0.00(-0.14%)
Jul 27, 2018 3.260 3.260 3.257 3.257 1,400 -0.01(-0.39%)
Jul 26, 2018 3.240 3.270 3.240 3.270 6,607 +0.01(+0.19%)
Jul 25, 2018 3.252 3.264 3.234 3.264 9,400 +0.04(+1.18%)
Jul 24, 2018 3.220 3.225 3.220 3.225 22,000 +0.05(+1.42%)
Jul 23, 2018 3.180 3.180 3.180 3.180 1,632 -0.02(-0.62%)
Jul 19, 2018 3.200 3.200 3.200 0 +0.03(+0.91%)
Jul 17, 2018 3.171 3.171 3.171 81 -0.01(-0.41%)
Jul 16, 2018 3.200 3.205 3.184 3.184 3,100 -0.02(-0.66%)
Jul 13, 2018 3.209 3.209 3.205 3.205 3,000 -0.02(-0.77%)
Jul 12, 2018 3.242 3.248 3.230 3.230 14,666 -0.02(-0.62%)
Jul 11, 2018 3.248 3.311 3.220 3.250 60,437 -0.03(-0.91%)
Jul 10, 2018 3.280 3.281 3.270 3.280 21,540 +0.04(+1.37%)
Jul 09, 2018 3.280 3.280 3.236 3.236 75,751 -0.03(-0.87%)
Jul 06, 2018 3.247 3.264 3.247 3.264 4,500 +0.04(+1.37%)
Jul 05, 2018 3.202 3.220 3.202 3.220 6,140 +0.01(+0.31%)
Jul 03, 2018 3.210 3.210 3.210 0 -0.02(-0.62%)
Jun 29, 2018 3.230 3.230 3.230 0 +0.04(+1.25%)
Jun 28, 2018 3.184 3.192 3.160 3.190 4,084 +0.04(+1.16%)
Jun 27, 2018 3.190 3.210 3.144 3.153 20,950 -0.03(-0.90%)
Jun 26, 2018 3.176 3.182 3.167 3.182 32,000 +0.02(+0.70%)
Jun 25, 2018 3.170 3.176 3.160 3.160 24,133 -0.01(-0.21%)
Jun 22, 2018 3.190 3.190 3.161 3.167 33,135 -0.01(-0.32%)
Jun 21, 2018 3.310 3.310 3.177 3.177 63,492 -0.06(-1.99%)
Jun 20, 2018 3.280 3.280 3.230 3.241 55,000 -0.01(-0.33%)
Jun 19, 2018 3.250 3.252 3.250 3.252 600 +0.04(+1.12%)
Jun 18, 2018 3.216 3.216 3.216 3.216 2,600 +0.03(+0.82%)
Jun 15, 2018 3.180 3.190 3.180 3.190 17,875 -0.01(-0.44%)
Jun 14, 2018 3.270 3.270 3.204 3.204 11,600 -0.06(-1.72%)
Jun 13, 2018 3.278 3.278 3.260 3.260 21,400 -0.04(-1.21%)
Jun 12, 2018 3.260 3.300 3.251 3.300 3,000 +0.04(+1.23%)
Jun 11, 2018 3.220 3.260 3.220 3.260 4,400 +0.08(+2.42%)
Jun 08, 2018 3.208 3.210 3.165 3.183 306,848 -0.04(-1.30%)
Jun 07, 2018 3.219 3.250 3.210 3.225 11,550 +0.08(+2.70%)
Jun 06, 2018 3.140 3.140 3.140 3.140 15,000 -0.01(-0.32%)
Jun 05, 2018 3.140 3.156 3.140 3.150 6,000 -0.08(-2.48%)
Jun 04, 2018 3.245 3.245 3.180 3.230 138,582 +0.01(+0.31%)
Jun 01, 2018 3.280 3.280 3.220 3.220 55,800 -0.07(-2.13%)
May 31, 2018 3.294 3.294 3.290 3.290 5,400 -0.02(-0.54%)
May 30, 2018 3.274 3.308 3.274 3.308 13,700 +0.05(+1.47%)
May 29, 2018 3.270 3.330 3.260 3.260 26,050 -0.01(-0.31%)
May 25, 2018 3.270 3.270 3.270 0 -0.04(-1.21%)
May 24, 2018 3.290 3.310 3.290 3.310 36,677 +0.05(+1.52%)
May 23, 2018 3.261 3.261 3.261 3.261 2,500 -0.05(-1.49%)
May 22, 2018 3.240 3.310 3.240 3.310 8,000 +0.01(+0.30%)
May 21, 2018 3.180 3.300 3.180 3.300 20,750 +0.08(+2.48%)
May 18, 2018 3.225 3.225 3.180 3.220 19,650 -0.04(-1.24%)
May 17, 2018 3.260 3.266 3.250 3.260 13,400 +0.01(+0.31%)
May 16, 2018 3.250 3.250 3.235 3.250 32,515 +0.05(+1.57%)
May 15, 2018 3.196 3.220 3.196 3.200 114,337 -0.05(-1.54%)
May 14, 2018 3.300 3.300 3.232 3.250 2,855 -0.01(-0.31%)
May 11, 2018 3.298 3.298 3.260 3.260 32,657 -0.02(-0.61%)
May 10, 2018 3.260 3.290 3.260 3.280 22,298 -0.05(-1.50%)
May 09, 2018 3.330 3.330 3.303 3.330 7,050 +0.03(+0.91%)
May 08, 2018 3.304 3.304 3.268 3.300 26,800 -0.06(-1.79%)
May 07, 2018 3.350 3.360 3.320 3.360 12,575 +0.05(+1.51%)
May 04, 2018 3.330 3.330 3.300 3.310 6,506 -0.00(-0.01%)
May 03, 2018 3.330 3.340 3.308 3.310 5,400 -0.06(-1.77%)
May 02, 2018 3.370 3.370 3.340 3.370 6,050 -0.02(-0.59%)
May 01, 2018 3.390 3.390 3.390 3.390 1,000 +0.03(+0.89%)
Apr 30, 2018 3.370 3.370 3.330 3.360 18,621 -0.01(-0.29%)
Apr 27, 2018 3.365 3.370 3.365 3.370 7,500 -0.02(-0.45%)
Apr 26, 2018 3.354 3.385 3.331 3.385 5,418 +0.02(+0.62%)
Apr 25, 2018 3.350 3.365 3.350 3.365 6,700 -0.06(-1.62%)
Apr 24, 2018 3.420 3.420 3.420 3.420 450 +0.04(+1.18%)
Apr 23, 2018 3.373 3.389 3.373 3.380 1,550 -0.06(-1.74%)
Apr 20, 2018 3.339 3.440 3.320 3.440 30,797 +0.01(+0.29%)
Apr 19, 2018 3.560 3.560 3.430 3.430 20,600 -0.11(-3.11%)
Apr 18, 2018 3.550 3.570 3.527 3.540 269,001 +0.02(+0.57%)
Apr 17, 2018 3.520 3.566 3.520 3.520 49,525 +0.00(+0.00%)
Apr 16, 2018 3.520 3.562 3.518 3.520 43,664 -0.01(-0.28%)
Apr 13, 2018 3.540 3.550 3.500 3.530 63,975 +0.03(+0.86%)
Apr 12, 2018 3.500 3.510 3.487 3.500 77,500 +0.00(+0.00%)
Apr 11, 2018 3.400 3.500 3.400 3.500 42,525 +0.14(+4.25%)
Apr 10, 2018 3.350 3.357 3.340 3.357 52,506 +0.06(+1.74%)
Apr 09, 2018 3.330 3.330 3.300 3.300 29,724 +0.01(+0.30%)
Apr 06, 2018 3.210 3.290 3.210 3.290 6,830 -0.02(-0.60%)
Apr 05, 2018 3.220 3.310 3.200 3.310 36,300 +0.11(+3.44%)
Apr 04, 2018 3.220 3.220 3.190 3.200 39,700 -0.03(-0.92%)
Apr 03, 2018 3.195 3.230 3.170 3.230 59,640 +0.06(+1.89%)
Apr 02, 2018 3.200 3.200 3.155 3.170 6,600 -0.08(-2.46%)
Mar 29, 2018 3.250 3.250 3.250 0 -0.05(-1.54%)
Mar 28, 2018 3.320 3.351 3.301 3.301 25,810 -0.09(-2.63%)
Mar 27, 2018 3.410 3.410 3.390 3.390 13,100 -0.06(-1.74%)
Mar 26, 2018 3.490 3.490 3.450 3.450 5,900 -0.03(-0.90%)
Mar 23, 2018 3.480 3.482 3.480 3.481 500 +0.05(+1.50%)
Mar 22, 2018 3.443 3.443 3.430 3.430 2,500 -0.07(-2.00%)
Mar 21, 2018 3.370 3.500 3.370 3.500 7,700 +0.13(+3.86%)
Mar 20, 2018 3.364 3.370 3.320 3.370 10,307 +0.00(+0.00%)
Mar 19, 2018 3.360 3.370 3.353 3.370 5,100 -0.01(-0.30%)
Mar 15, 2018 3.380 3.380 3.380 16 -0.01(-0.29%)
Mar 14, 2018 3.435 3.435 3.382 3.390 5,895 +0.00(+0.00%)
Mar 13, 2018 3.430 3.430 3.390 3.390 1,850 -0.05(-1.45%)
Mar 12, 2018 3.380 3.440 3.380 3.440 19,396 +0.06(+1.78%)
Mar 09, 2018 3.380 3.380 3.380 3.380 650 +0.00(+0.00%)
Mar 08, 2018 3.400 3.400 3.380 3.380 4,200 +0.00(+0.00%)
Mar 07, 2018 3.390 3.390 3.380 3.380 8,006 -0.03(-0.88%)
Mar 06, 2018 3.380 3.414 3.380 3.410 4,488 +0.02(+0.59%)
Mar 05, 2018 3.280 3.410 3.280 3.390 25,076 +0.11(+3.33%)
Mar 02, 2018 3.280 3.289 3.280 3.281 2,390 +0.03(+0.95%)
Mar 01, 2018 3.261 3.261 3.250 3.250 11,660 -0.04(-1.22%)
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.