Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.844 USD -0.037 (-1.29%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.170 3.210 3.170 3.210 1,000 +0.11(+3.55%)
Mar 27, 2013 3.180 3.180 3.100 3.100 6,200 -0.05(-1.59%)
Mar 26, 2013 3.070 3.150 3.070 3.150 24,950 +0.05(+1.51%)
Mar 25, 2013 3.103 3.103 3.103 3.103 2,400 +0.03(+0.91%)
Mar 21, 2013 3.075 3.075 3.075 0 -0.08(-2.43%)
Mar 20, 2013 3.162 3.162 3.152 3.152 1,257 +0.02(+0.69%)
Mar 19, 2013 3.200 3.200 3.110 3.130 35,003 -0.07(-2.25%)
Mar 18, 2013 3.150 3.202 3.150 3.202 7,400 +0.12(+3.93%)
Mar 15, 2013 3.080 3.120 3.080 3.081 6,100 +0.05(+1.51%)
Mar 14, 2013 3.010 3.038 2.980 3.035 19,800 +0.08(+2.63%)
Mar 13, 2013 2.958 2.958 2.958 2.958 2,300 +0.01(+0.25%)
Mar 12, 2013 2.990 3.050 2.950 2.950 47,500 -0.01(-0.42%)
Mar 11, 2013 2.941 2.970 2.941 2.962 85,250 +0.02(+0.51%)
Mar 08, 2013 2.932 2.960 2.910 2.947 19,185 +0.02(+0.80%)
Mar 07, 2013 2.890 2.950 2.890 2.924 45,700 +0.05(+1.88%)
Mar 06, 2013 2.900 2.900 2.800 2.870 17,600 -0.13(-4.33%)
Mar 05, 2013 3.040 3.050 3.000 3.000 88,300 -0.20(-6.39%)
Mar 04, 2013 3.210 3.210 3.140 3.205 16,150 -0.06(-1.69%)
Mar 01, 2013 3.300 3.300 3.230 3.260 1,000 -0.04(-1.21%)
Feb 28, 2013 3.316 3.316 3.300 3.300 35,038 -0.01(-0.30%)
Feb 27, 2013 3.300 3.360 3.270 3.310 22,300 +0.11(+3.42%)
Feb 26, 2013 3.280 3.280 3.090 3.200 24,100 -0.12(-3.60%)
Feb 22, 2013 3.312 3.320 3.312 3.320 2,000 +0.02(+0.61%)
Feb 21, 2013 3.390 3.390 3.290 3.300 1,420 -0.09(-2.65%)
Feb 20, 2013 3.390 3.398 3.390 3.390 3,651 -0.02(-0.59%)
Feb 19, 2013 3.421 3.421 3.410 3.410 2,352 +0.06(+1.79%)
Feb 15, 2013 3.400 3.400 3.350 3.350 400 -0.06(-1.76%)
Feb 14, 2013 3.439 3.520 3.380 3.410 28,500 -0.12(-3.40%)
Feb 13, 2013 3.440 3.537 3.430 3.530 62,900 +0.07(+1.89%)
Feb 12, 2013 3.466 3.466 3.465 3.465 21,400 -0.05(-1.34%)
Feb 11, 2013 3.430 3.512 3.430 3.512 10,729 +0.06(+1.79%)
Feb 08, 2013 3.430 3.450 3.430 3.450 7,100 -0.04(-1.15%)
Feb 07, 2013 3.530 3.530 3.484 3.490 75,041 -0.04(-1.13%)
Feb 06, 2013 3.480 3.530 3.480 3.530 11,600 +0.04(+1.15%)
Feb 04, 2013 3.510 3.543 3.490 3.490 1,900 -0.12(-3.30%)
Feb 01, 2013 3.600 3.654 3.540 3.609 137,935 +0.03(+0.74%)
Jan 31, 2013 3.350 3.600 3.347 3.583 35,137 +0.16(+4.75%)
Jan 30, 2013 3.420 3.458 3.390 3.420 31,293 -0.00(-0.03%)
Jan 29, 2013 3.460 3.520 3.420 3.421 105,156 -0.09(-2.54%)
Jan 28, 2013 3.583 3.590 3.500 3.510 18,358 -0.14(-3.78%)
Jan 25, 2013 3.652 3.710 3.620 3.648 145,384 +0.02(+0.50%)
Jan 24, 2013 3.700 3.700 3.630 3.630 3,300 +0.00(+0.00%)
Jan 23, 2013 3.670 3.670 3.600 3.630 8,603 -0.04(-1.01%)
Jan 22, 2013 3.523 3.667 3.520 3.667 8,157 +0.41(+12.48%)
Jan 17, 2013 3.260 3.260 3.260 0 -0.01(-0.37%)
Jan 16, 2013 3.280 3.290 3.240 3.272 11,024 -0.03(-0.80%)
Jan 15, 2013 3.345 3.520 3.295 3.298 11,500 -0.20(-5.76%)
Jan 14, 2013 3.274 3.500 3.233 3.500 10,500 +0.21(+6.38%)
Jan 12, 2013 3.510 3.510 3.250 3.290 25,282 +0.00(+0.00%)
Jan 11, 2013 3.510 3.510 3.250 3.290 25,282 -0.02(-0.60%)
Jan 10, 2013 3.500 3.500 3.300 3.310 3,800 +0.01(+0.41%)
Jan 09, 2013 3.570 3.570 3.296 3.296 23,295 -0.06(-1.89%)
Jan 08, 2013 3.437 3.550 3.277 3.360 11,315 -0.22(-6.15%)
Jan 07, 2013 3.392 3.580 3.392 3.580 3,700 +0.18(+5.29%)
Jan 04, 2013 3.241 3.400 3.241 3.400 3,900 -0.01(-0.29%)
Jan 03, 2013 3.390 3.420 3.390 3.410 2,760 +0.22(+6.89%)
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.