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 (%)
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%)
Dec 01, 2017 3.259 3.269 3.240 3.240 7,700 +0.04(+1.25%)
Nov 30, 2017 3.230 3.230 3.194 3.200 8,700 +0.05(+1.43%)
Nov 29, 2017 3.170 3.171 3.155 3.155 7,400 -0.05(-1.41%)
Nov 28, 2017 3.200 3.200 3.200 3.200 3,000 -0.01(-0.31%)
Nov 27, 2017 3.249 3.249 3.190 3.210 32,400 -0.10(-2.99%)
Nov 24, 2017 3.280 3.330 3.280 3.309 8,050 +0.02(+0.58%)
Nov 22, 2017 3.300 3.300 3.251 3.290 7,000 -0.01(-0.25%)
Nov 21, 2017 3.300 3.308 3.270 3.298 36,250 +0.04(+1.30%)
Nov 20, 2017 3.350 3.350 3.250 3.256 22,400 -0.08(-2.46%)
Nov 17, 2017 3.350 3.360 3.330 3.338 7,768 +0.02(+0.57%)
Nov 16, 2017 3.290 3.350 3.289 3.319 57,266 +0.07(+2.06%)
Nov 15, 2017 3.288 3.288 3.191 3.252 26,369 -0.08(-2.31%)
Nov 14, 2017 3.409 3.409 3.270 3.329 75,953 -0.09(-2.66%)
Nov 13, 2017 3.366 3.420 3.366 3.420 10,468 -0.03(-0.78%)
Nov 10, 2017 3.417 3.450 3.414 3.447 25,152 +0.03(+0.79%)
Nov 09, 2017 3.400 3.421 3.391 3.420 21,700 +0.07(+2.09%)
Nov 08, 2017 3.331 3.349 3.330 3.350 9,009 +0.04(+1.21%)
Nov 07, 2017 3.337 3.340 3.290 3.310 36,350 -0.04(-1.29%)
Nov 06, 2017 3.240 3.360 3.228 3.353 69,805 +0.12(+3.81%)
Nov 03, 2017 3.200 3.230 3.196 3.230 13,600 +0.03(+0.94%)
Nov 02, 2017 3.200 3.213 3.200 3.200 7,000 -0.00(-0.13%)
Nov 01, 2017 3.201 3.204 3.201 3.204 6,400 -0.01(-0.27%)
Oct 31, 2017 3.230 3.230 3.192 3.213 11,300 -0.02(-0.56%)
Oct 30, 2017 3.300 3.300 3.190 3.231 80,759 -0.02(-0.75%)
Oct 27, 2017 3.120 3.255 3.120 3.255 7,600 +0.11(+3.37%)
Oct 26, 2017 3.150 3.150 3.116 3.149 27,450 -0.01(-0.34%)
Oct 25, 2017 3.170 3.170 3.160 3.160 2,266 -0.03(-0.94%)
Oct 24, 2017 3.190 3.220 3.182 3.190 48,300 +0.02(+0.59%)
Oct 23, 2017 3.160 3.186 3.160 3.171 5,000 -0.02(-0.58%)
Oct 20, 2017 3.220 3.220 3.180 3.190 6,958 -0.03(-0.95%)
Oct 19, 2017 3.233 3.233 3.221 3.221 35,444 -0.05(-1.48%)
Oct 18, 2017 3.270 3.287 3.250 3.269 16,150 +0.03(+0.93%)
Oct 17, 2017 3.220 3.250 3.220 3.239 14,231 +0.05(+1.47%)
Oct 16, 2017 3.217 3.217 3.190 3.192 27,234 -0.07(-2.08%)
Oct 13, 2017 3.289 3.290 3.260 3.260 8,600 +0.02(+0.62%)
Oct 12, 2017 3.252 3.252 3.240 3.240 8,002 -0.03(-1.06%)
Oct 11, 2017 3.280 3.280 3.220 3.275 3,832 -0.06(-1.77%)
Oct 10, 2017 3.370 3.371 3.322 3.334 37,083 -0.02(-0.48%)
Oct 09, 2017 3.370 3.370 3.350 3.350 2,417 -0.02(-0.59%)
Oct 06, 2017 3.377 3.380 3.350 3.370 27,692 -0.02(-0.70%)
Oct 05, 2017 3.383 3.399 3.341 3.394 33,220 +0.01(+0.43%)
Oct 04, 2017 3.330 3.379 3.320 3.379 22,062 +0.07(+2.05%)
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.