Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (OP: CNNEF )

3.630 +0.050 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.700 4.700 4.638 4.700 4,301 -0.02(-0.42%)
Jan 30, 2024 4.730 4.730 4.580 4.720 11,336 -0.08(-1.67%)
Jan 29, 2024 4.855 4.855 4.760 4.800 3,249 -0.03(-0.62%)
Jan 26, 2024 4.853 4.853 4.830 4.830 7,375 -0.23(-4.62%)
Jan 25, 2024 5.064 5.064 4.870 5.064 2,308 +0.30(+6.39%)
Jan 24, 2024 4.780 4.780 4.760 4.760 1,395 -0.03(-0.63%)
Jan 23, 2024 4.780 4.805 4.780 4.790 1,478 -0.05(-1.03%)
Jan 22, 2024 4.760 4.850 4.760 4.840 1,762 +0.04(+0.83%)
Jan 19, 2024 4.840 4.900 4.800 4.800 13,077 -0.05(-1.03%)
Jan 18, 2024 4.900 4.900 4.850 4.850 3,154 -0.03(-0.61%)
Jan 17, 2024 4.810 4.880 4.810 4.880 4,021 -0.03(-0.61%)
Jan 16, 2024 5.088 5.088 4.870 4.910 18,272 -0.05(-1.01%)
Jan 12, 2024 4.960 4.980 4.900 4.960 12,861 +0.04(+0.81%)
Jan 11, 2024 4.920 4.930 4.915 4.920 16,707 -0.04(-0.81%)
Jan 10, 2024 4.858 4.960 4.852 4.960 21,941 +0.06(+1.22%)
Jan 09, 2024 4.900 4.900 4.900 4.900 9,937 +0.01(+0.20%)
Jan 08, 2024 5.080 5.080 4.840 4.890 24,146 -0.20(-3.92%)
Jan 05, 2024 4.990 5.090 4.970 5.089 17,001 +0.10(+1.99%)
Jan 04, 2024 5.150 5.180 4.910 4.990 44,266 -0.16(-3.13%)
Jan 03, 2024 5.151 5.390 5.151 5.151 2,089 +0.09(+1.80%)
Jan 02, 2024 5.300 5.300 5.060 5.060 24,253 -0.24(-4.53%)
Dec 29, 2023 5.350 5.350 5.300 5.300 7,272 -0.09(-1.61%)
Dec 28, 2023 5.295 5.420 5.295 5.387 5,032 -0.06(-1.16%)
Dec 27, 2023 5.535 5.550 5.420 5.450 17,119 -0.23(-4.05%)
Dec 26, 2023 5.490 5.900 5.490 5.680 20,802 +0.16(+2.87%)
Dec 22, 2023 5.300 5.540 5.300 5.522 6,089 +0.46(+9.02%)
Dec 21, 2023 4.880 5.110 4.880 5.065 11,914 +0.37(+7.77%)
Dec 20, 2023 4.775 4.790 4.700 4.700 10,493 -0.09(-1.92%)
Dec 19, 2023 4.764 4.792 4.720 4.792 5,458 +0.00(+0.04%)
Dec 18, 2023 4.875 4.905 4.750 4.790 5,384 -0.06(-1.24%)
Dec 15, 2023 4.860 5.030 4.840 4.850 7,057 -0.18(-3.58%)
Dec 14, 2023 5.066 5.160 4.990 5.030 3,911 +0.23(+4.79%)
Dec 13, 2023 4.820 4.900 4.753 4.800 6,254 -0.03(-0.62%)
Dec 12, 2023 4.900 4.990 4.830 4.830 5,318 -0.21(-4.26%)
Dec 11, 2023 5.000 5.045 5.000 5.045 8,006 -0.05(-1.08%)
Dec 08, 2023 5.070 5.100 5.020 5.100 5,113 +0.07(+1.35%)
Dec 07, 2023 4.980 5.032 4.980 5.032 4,632 +0.00(+0.04%)
Dec 06, 2023 5.000 5.030 5.000 5.030 348 -0.03(-0.54%)
Dec 05, 2023 5.030 5.057 5.030 5.057 966 -0.04(-0.74%)
Dec 04, 2023 5.075 5.095 5.010 5.095 4,294 +0.08(+1.70%)
Dec 01, 2023 5.018 5.018 4.983 5.010 8,306 +0.09(+1.83%)
Nov 30, 2023 5.020 5.020 4.920 4.920 55,585 -0.13(-2.57%)
Nov 29, 2023 5.138 5.170 5.050 5.050 3,801 -0.05(-0.98%)
Nov 24, 2023 5.100 800 -0.20(-3.77%)
Nov 22, 2023 5.287 5.300 5.287 5.300 2,745 +0.02(+0.38%)
Nov 21, 2023 5.264 5.300 5.264 5.280 3,025 -0.30(-5.38%)
Nov 20, 2023 5.250 5.600 5.250 5.580 15,726 +0.39(+7.45%)
Nov 17, 2023 5.150 5.200 5.150 5.193 3,101 +0.14(+2.83%)
Nov 16, 2023 5.050 5.050 5.050 5.050 2,625 -0.09(-1.75%)
Nov 15, 2023 5.140 5.140 5.050 5.140 8,057 +0.14(+2.80%)
Nov 14, 2023 4.750 5.000 4.700 5.000 9,206 +0.25(+5.30%)
Nov 13, 2023 4.750 4.768 4.730 4.748 3,591 -0.04(-0.87%)
Nov 10, 2023 4.900 4.900 4.660 4.790 8,254 -0.12(-2.54%)
Nov 09, 2023 5.000 5.000 4.915 4.915 4,616 -0.08(-1.70%)
Nov 08, 2023 5.115 5.120 4.975 5.000 12,506 -0.07(-1.38%)
Nov 07, 2023 4.800 5.070 4.740 5.070 9,527 +0.13(+2.65%)
Nov 06, 2023 5.055 5.110 4.930 4.939 13,631 -0.13(-2.51%)
Nov 03, 2023 5.130 5.150 5.066 5.066 6,765 +0.07(+1.42%)
Nov 02, 2023 4.990 5.000 4.972 4.995 8,187 +0.19(+4.02%)
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.