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 31, 2015 1.660 1.915 1.660 1.913 71,649 +0.04(+2.30%)
Aug 28, 2015 1.780 1.872 1.780 1.870 29,700 +0.16(+9.04%)
Aug 27, 2015 1.600 1.720 1.600 1.715 15,966 +0.13(+7.94%)
Aug 26, 2015 1.570 1.589 1.570 1.589 14,000 -0.00(-0.07%)
Aug 25, 2015 1.600 1.635 1.590 1.590 21,980 +0.05(+3.15%)
Aug 24, 2015 1.510 1.640 1.495 1.542 101,828 -0.18(-10.38%)
Aug 21, 2015 1.750 1.750 1.720 1.720 5,059 -0.03(-1.96%)
Aug 20, 2015 1.770 1.770 1.754 1.754 1,800 +0.02(+1.41%)
Aug 19, 2015 1.753 1.770 1.710 1.730 33,200 -0.02(-1.14%)
Aug 18, 2015 1.740 1.787 1.738 1.750 35,000 -0.09(-4.89%)
Aug 17, 2015 1.845 1.870 1.840 1.840 25,800 +0.15(+8.88%)
Aug 14, 2015 1.738 1.738 1.690 1.690 2,120 -0.00(-0.29%)
Aug 13, 2015 1.760 1.760 1.680 1.695 132,883 -0.06(-3.35%)
Aug 12, 2015 1.820 1.820 1.750 1.754 12,427 -0.04(-2.45%)
Aug 11, 2015 1.775 1.798 1.752 1.798 29,300 -0.03(-1.77%)
Aug 10, 2015 1.724 1.832 1.700 1.830 52,646 +0.17(+10.17%)
Aug 07, 2015 1.771 1.780 1.661 1.661 60,120 -0.10(-5.62%)
Aug 06, 2015 1.770 1.770 1.690 1.760 15,150 +0.03(+1.73%)
Aug 05, 2015 1.810 1.810 1.730 1.730 41,600 -0.05(-2.81%)
Aug 04, 2015 1.900 1.923 1.772 1.780 69,700 -0.14(-7.29%)
Aug 03, 2015 1.920 1.920 1.900 1.920 3,900 +0.01(+0.42%)
Jul 31, 2015 1.953 1.970 1.912 1.912 52,320 -0.05(-2.45%)
Jul 30, 2015 1.920 1.960 1.920 1.960 16,200 +0.00(+0.18%)
Jul 29, 2015 2.000 2.000 1.920 1.956 8,600 +0.04(+1.90%)
Jul 28, 2015 1.920 1.960 1.897 1.920 62,850 +0.03(+1.59%)
Jul 27, 2015 1.954 1.960 1.890 1.890 46,600 -0.12(-6.04%)
Jul 24, 2015 2.160 2.160 2.012 2.012 31,080 -0.13(-6.00%)
Jul 23, 2015 2.070 2.140 2.070 2.140 256,510 +0.02(+0.94%)
Jul 22, 2015 2.060 2.120 2.060 2.120 41,640 -0.01(-0.40%)
Jul 21, 2015 2.120 2.174 2.120 2.129 12,765 +0.12(+5.91%)
Jul 20, 2015 2.050 2.050 1.993 2.010 16,620 -0.16(-7.39%)
Jul 17, 2015 2.080 2.170 2.027 2.170 21,600 +0.02(+1.06%)
Jul 16, 2015 2.150 2.150 2.148 2.148 2,900 -0.00(-0.11%)
Jul 15, 2015 2.130 2.259 2.130 2.150 11,665 -0.04(-1.83%)
Jul 14, 2015 2.050 2.190 2.050 2.190 18,100 +0.13(+6.54%)
Jul 13, 2015 1.974 2.061 1.970 2.056 20,330 +0.10(+5.25%)
Jul 10, 2015 1.980 1.980 1.953 1.953 1,600 +0.02(+1.13%)
Jul 09, 2015 2.000 2.000 1.931 1.931 25,300 -0.02(-0.96%)
Jul 08, 2015 2.022 2.022 1.880 1.950 24,903 +0.02(+1.04%)
Jul 07, 2015 2.000 2.000 1.916 1.930 21,600 -0.11(-5.39%)
Jul 06, 2015 2.110 2.110 2.040 2.040 17,000 -0.12(-5.59%)
Jul 02, 2015 2.161 2.161 2.161 0 +0.03(+1.45%)
Jul 01, 2015 2.180 2.180 2.130 2.130 1,000 -0.06(-2.74%)
Jun 30, 2015 2.210 2.220 2.190 2.190 11,900 -0.05(-2.23%)
Jun 29, 2015 2.180 2.240 2.152 2.240 23,879 -0.02(-0.79%)
Jun 26, 2015 2.258 2.258 2.258 2.258 200 +0.01(+0.35%)
Jun 25, 2015 2.200 2.250 2.200 2.250 200 +0.06(+2.73%)
Jun 24, 2015 2.250 2.260 2.170 2.190 84,213 -0.05(-2.22%)
Jun 23, 2015 2.170 2.280 2.170 2.240 25,802 +0.07(+3.23%)
Jun 22, 2015 2.140 2.180 2.134 2.170 48,960 -0.02(-0.91%)
Jun 19, 2015 2.220 2.220 2.147 2.190 56,250 -0.03(-1.15%)
Jun 18, 2015 2.340 2.340 2.200 2.215 35,610 -0.04(-1.64%)
Jun 17, 2015 2.240 2.253 2.239 2.252 17,160 -0.00(-0.04%)
Jun 16, 2015 2.275 2.306 2.253 2.253 33,354 -0.04(-1.60%)
Jun 15, 2015 2.260 2.290 2.260 2.290 4,250 -0.05(-2.01%)
Jun 12, 2015 2.350 2.350 2.337 2.337 3,341 -0.02(-1.00%)
Jun 11, 2015 2.387 2.387 2.360 2.361 2,234 -0.05(-2.05%)
Jun 10, 2015 2.410 2.410 2.410 2.410 1,500 +0.02(+0.84%)
Jun 09, 2015 2.396 2.396 2.390 2.390 2,600 +0.05(+2.08%)
Jun 08, 2015 2.300 2.341 2.300 2.341 1,915 -0.02(-0.66%)
Jun 05, 2015 2.290 2.361 2.258 2.357 18,970 +0.04(+1.77%)
Jun 04, 2015 2.337 2.337 2.308 2.316 5,603 -0.08(-3.50%)
Jun 03, 2015 2.381 2.440 2.380 2.400 14,694 +0.01(+0.42%)
Jun 02, 2015 2.390 2.400 2.390 2.390 35,948 +0.12(+5.15%)
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.