Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.881 USD -0.009 (-0.31%)
Official Closing Price Updated: 3:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.726 3.740 3.690 3.690 1,108 -0.02(-0.54%)
Aug 29, 2013 3.720 3.764 3.710 3.710 6,900 -0.08(-2.04%)
Aug 28, 2013 3.616 3.830 3.616 3.787 10,096 +0.17(+4.61%)
Aug 27, 2013 3.850 3.850 3.600 3.620 33,600 -0.29(-7.40%)
Aug 26, 2013 3.974 3.974 3.907 3.910 3,400 -0.07(-1.71%)
Aug 23, 2013 3.903 3.987 3.893 3.978 82,500 +0.01(+0.24%)
Aug 22, 2013 3.945 3.987 3.930 3.969 18,600 -0.02(-0.49%)
Aug 21, 2013 3.960 3.988 3.959 3.988 33,100 -0.08(-1.97%)
Aug 20, 2013 3.989 4.098 3.960 4.068 84,649 +0.01(+0.20%)
Aug 19, 2013 4.144 4.144 4.040 4.060 32,800 -0.02(-0.49%)
Aug 16, 2013 4.078 4.080 4.043 4.080 4,500 -0.03(-0.73%)
Aug 15, 2013 4.140 4.140 4.100 4.110 36,453 +0.01(+0.32%)
Aug 14, 2013 4.200 4.200 4.090 4.097 4,800 -0.04(-0.89%)
Aug 13, 2013 4.075 4.134 4.075 4.134 12,600 -0.01(-0.15%)
Aug 12, 2013 4.210 4.210 4.089 4.140 21,228 -0.06(-1.43%)
Aug 09, 2013 4.200 4.200 4.174 4.200 4,904 +0.05(+1.20%)
Aug 08, 2013 4.130 4.172 4.130 4.150 7,240 +0.10(+2.47%)
Aug 07, 2013 3.930 4.080 3.870 4.050 23,550 +0.08(+2.02%)
Aug 06, 2013 4.150 4.157 3.930 3.970 72,400 -0.13(-3.17%)
Aug 05, 2013 4.130 4.130 4.060 4.100 10,841 -0.06(-1.52%)
Aug 02, 2013 4.094 4.170 4.058 4.163 39,310 +0.31(+8.14%)
Aug 01, 2013 3.702 3.920 3.702 3.850 131,100 +0.16(+4.21%)
Jul 31, 2013 3.640 3.713 3.640 3.694 12,400 +0.24(+6.99%)
Jul 30, 2013 3.320 3.500 3.320 3.453 10,902 +0.06(+1.80%)
Jul 29, 2013 3.450 3.450 3.340 3.392 30,186 -0.03(-0.82%)
Jul 26, 2013 3.480 3.480 3.401 3.420 510 -0.08(-2.34%)
Jul 25, 2013 3.540 3.573 3.502 3.502 14,370 +0.03(+0.92%)
Jul 24, 2013 3.394 3.470 3.394 3.470 10,300 +0.10(+2.88%)
Jul 23, 2013 3.430 3.430 3.373 3.373 5,900 -0.07(-1.95%)
Jul 22, 2013 3.508 3.540 3.440 3.440 8,300 -0.05(-1.43%)
Jul 19, 2013 3.600 3.600 3.443 3.490 42,200 -0.05(-1.35%)
Jul 18, 2013 3.480 3.600 3.480 3.538 48,729 +0.15(+4.36%)
Jul 17, 2013 3.330 3.390 3.310 3.390 24,410 +0.13(+3.94%)
Jul 16, 2013 3.320 3.320 3.260 3.262 9,400 +0.00(+0.05%)
Jul 15, 2013 3.200 3.350 3.200 3.260 14,400 +0.07(+2.29%)
Jul 12, 2013 3.170 3.190 3.160 3.187 13,850 +0.04(+1.17%)
Jul 11, 2013 3.014 3.150 3.014 3.150 22,700 +0.17(+5.63%)
Jul 10, 2013 3.077 3.077 2.970 2.982 5,600 -0.06(-2.07%)
Jul 09, 2013 3.070 3.070 3.045 3.045 6,300 +0.01(+0.29%)
Jul 08, 2013 2.890 3.050 2.880 3.036 7,700 +0.20(+6.92%)
Jul 05, 2013 2.840 2.840 2.840 2.840 1,500 +0.20(+7.60%)
Jul 03, 2013 2.639 2.639 2.639 2.639 300 -0.05(-1.87%)
Jul 02, 2013 2.700 2.700 2.660 2.690 8,200 -0.10(-3.53%)
Jun 28, 2013 2.788 2.788 2.788 0 +0.02(+0.86%)
Jun 26, 2013 2.664 2.764 2.664 2.764 8,648 -0.02(-0.56%)
Jun 25, 2013 2.740 2.780 2.720 2.780 16,400 +0.12(+4.51%)
Jun 24, 2013 2.800 2.800 2.650 2.660 7,800 -0.22(-7.78%)
Jun 21, 2013 2.890 2.894 2.884 2.885 20,115 -0.04(-1.22%)
Jun 20, 2013 3.170 3.170 2.920 2.920 18,450 -0.25(-7.89%)
Jun 19, 2013 3.300 3.300 3.170 3.170 7,836 -0.11(-3.35%)
Jun 18, 2013 3.155 3.300 3.155 3.280 16,200 +0.06(+1.86%)
Jun 17, 2013 3.270 3.270 3.170 3.220 19,900 +0.01(+0.30%)
Jun 14, 2013 3.000 3.210 3.000 3.210 21,200 +0.18(+5.95%)
Jun 13, 2013 2.975 3.030 2.975 3.030 5,550 +0.02(+0.66%)
Jun 12, 2013 3.080 3.080 2.990 3.010 9,835 +0.11(+3.80%)
Jun 11, 2013 2.930 2.940 2.900 2.900 17,300 -0.03(-0.86%)
Jun 10, 2013 2.850 2.930 2.850 2.925 600 +0.16(+5.60%)
Jun 07, 2013 2.750 2.775 2.750 2.770 9,700 +0.07(+2.59%)
Jun 06, 2013 2.668 2.700 2.668 2.700 12,880 +0.00(+0.00%)
Jun 05, 2013 2.700 2.700 2.680 2.700 11,700 +0.01(+0.37%)
Jun 04, 2013 2.680 2.690 2.658 2.690 8,500 +0.03(+1.13%)
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.