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 (%)
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%)
Apr 03, 2017 2.877 2.953 2.877 2.950 74,426 +0.00(+0.00%)
Mar 31, 2017 2.870 2.980 2.870 2.950 162,671 +0.05(+1.56%)
Mar 30, 2017 2.981 2.981 2.875 2.905 136,555 -0.11(-3.59%)
Mar 29, 2017 3.000 3.069 2.995 3.013 74,970 +0.01(+0.42%)
Mar 28, 2017 2.920 3.009 2.850 3.000 169,918 +0.18(+6.40%)
Mar 27, 2017 2.860 2.860 2.781 2.820 46,170 -0.05(-1.79%)
Mar 24, 2017 2.820 2.871 2.771 2.871 45,810 +0.12(+4.20%)
Mar 23, 2017 2.750 2.756 2.750 2.756 2,500 +0.01(+0.19%)
Mar 22, 2017 2.765 2.765 2.711 2.751 40,710 -0.05(-1.77%)
Mar 21, 2017 2.799 2.800 2.799 2.800 15,075 +0.02(+0.71%)
Mar 20, 2017 2.800 2.800 2.780 2.780 7,600 -0.05(-1.78%)
Mar 17, 2017 2.840 2.840 2.831 2.831 22,518 -0.05(-1.71%)
Mar 16, 2017 2.840 2.880 2.840 2.880 11,300 +0.11(+3.97%)
Mar 15, 2017 2.786 2.800 2.770 2.770 161,204 -0.01(-0.36%)
Mar 14, 2017 2.770 2.805 2.770 2.780 687,425 -0.03(-1.07%)
Mar 13, 2017 2.826 2.830 2.800 2.810 290,811 -0.04(-1.40%)
Mar 10, 2017 2.820 2.850 2.790 2.850 14,650 +0.09(+3.26%)
Mar 09, 2017 2.770 2.780 2.734 2.760 70,210 -0.02(-0.82%)
Mar 08, 2017 2.870 2.880 2.754 2.783 96,030 -0.14(-4.69%)
Mar 07, 2017 2.860 2.920 2.850 2.920 4,086 +0.01(+0.34%)
Mar 06, 2017 2.890 2.910 2.847 2.910 46,350 -0.03(-0.89%)
Mar 03, 2017 2.950 2.959 2.890 2.936 72,498 -0.00(-0.03%)
Mar 02, 2017 2.951 2.951 2.937 2.937 8,735 +0.03(+1.17%)
Mar 01, 2017 2.910 2.910 2.900 2.903 21,300 +0.00(+0.10%)
Feb 28, 2017 2.896 2.910 2.890 2.900 21,050 -0.01(-0.34%)
Feb 27, 2017 2.880 2.940 2.880 2.910 19,159 +0.01(+0.34%)
Feb 24, 2017 2.980 2.990 2.900 2.900 65,212 -0.09(-3.12%)
Feb 23, 2017 3.040 3.040 2.993 2.993 21,650 -0.01(-0.22%)
Feb 22, 2017 3.036 3.036 3.000 3.000 32,480 -0.09(-2.79%)
Feb 21, 2017 3.038 3.086 3.030 3.086 33,540 +0.10(+3.22%)
Feb 17, 2017 2.990 2.990 2.990 0 +0.02(+0.72%)
Feb 16, 2017 2.994 3.080 2.958 2.969 97,080 +0.05(+1.72%)
Feb 15, 2017 2.886 2.940 2.886 2.919 75,900 +0.02(+0.83%)
Feb 14, 2017 2.980 2.990 2.881 2.895 46,500 -0.10(-3.22%)
Feb 13, 2017 3.057 3.100 2.980 2.991 42,000 -0.02(-0.69%)
Feb 10, 2017 2.960 3.012 2.960 3.012 19,910 +0.05(+1.75%)
Feb 09, 2017 2.881 2.960 2.881 2.960 36,785 +0.10(+3.36%)
Feb 08, 2017 2.870 2.880 2.830 2.864 194,720 -0.04(-1.25%)
Feb 07, 2017 2.830 2.900 2.827 2.900 42,350 +0.06(+2.28%)
Feb 06, 2017 2.956 2.956 2.835 2.835 62,435 -0.08(-2.90%)
Feb 03, 2017 2.930 2.930 2.920 2.920 9,400 -0.01(-0.34%)
Feb 02, 2017 2.880 2.930 2.880 2.930 28,265 +0.11(+3.90%)
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.