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 (%)
Oct 31, 2018 2.820 2.820 2.820 2.820 2,100 +0.08(+2.92%)
Oct 26, 2018 2.740 2.740 2.740 0 -0.01(-0.36%)
Oct 25, 2018 2.751 2.770 2.750 2.750 9,500 -0.10(-3.51%)
Oct 24, 2018 2.846 2.854 2.832 2.850 7,225 +0.00(+0.00%)
Oct 23, 2018 2.805 2.850 2.796 2.850 74,400 +0.01(+0.33%)
Oct 22, 2018 2.841 2.841 2.820 2.841 19,152 -0.07(-2.39%)
Oct 19, 2018 2.910 2.910 2.910 2.910 2,000 +0.01(+0.36%)
Oct 18, 2018 2.880 2.900 2.860 2.900 15,000 -0.04(-1.37%)
Oct 17, 2018 2.930 2.940 2.930 2.940 5,500 -0.02(-0.68%)
Oct 16, 2018 2.962 2.963 2.948 2.960 9,225 +0.00(+0.00%)
Oct 15, 2018 2.950 2.960 2.950 2.960 2,800 -0.03(-1.14%)
Oct 12, 2018 2.994 2.994 2.994 2.994 500 -0.03(-0.86%)
Oct 11, 2018 2.962 3.020 2.962 3.020 1,700 +0.04(+1.33%)
Oct 10, 2018 3.020 3.033 2.981 2.981 72,300 -0.06(-1.84%)
Oct 09, 2018 3.021 3.040 3.000 3.036 20,820 +0.15(+5.07%)
Oct 08, 2018 3.010 3.010 2.890 2.890 59,800 -0.20(-6.48%)
Oct 05, 2018 3.090 3.090 3.090 3.090 200 -0.02(-0.80%)
Oct 04, 2018 3.110 3.115 3.090 3.115 27,480 -0.01(-0.48%)
Oct 03, 2018 3.138 3.138 3.116 3.130 22,354 +0.02(+0.64%)
Oct 02, 2018 3.150 3.150 3.110 3.110 4,900 -0.03(-0.96%)
Oct 01, 2018 3.150 3.150 3.140 3.140 4,700 +0.01(+0.18%)
Sep 28, 2018 3.126 3.134 3.126 3.134 2,400 -0.01(-0.21%)
Sep 27, 2018 3.149 3.149 3.141 3.141 3,000 -0.04(-1.23%)
Sep 25, 2018 3.180 3.180 3.180 0 +0.05(+1.60%)
Sep 24, 2018 3.150 3.150 3.123 3.130 3,800 +0.02(+0.63%)
Sep 21, 2018 3.110 3.110 3.110 3.110 200 -0.04(-1.26%)
Sep 20, 2018 3.150 3.150 3.150 3.150 6,415 +0.01(+0.38%)
Sep 19, 2018 3.151 3.151 3.138 3.138 1,825 -0.02(-0.50%)
Sep 18, 2018 3.149 3.154 3.140 3.154 4,800 +0.03(+0.93%)
Sep 17, 2018 3.125 3.125 3.125 3.125 1,000 +0.02(+0.73%)
Sep 14, 2018 3.103 3.103 3.103 33 +0.00(+0.00%)
Sep 13, 2018 3.148 3.148 3.103 3.103 25,400 -0.05(-1.51%)
Sep 12, 2018 3.160 3.170 3.130 3.150 6,025 +0.00(+0.00%)
Sep 11, 2018 3.065 3.150 3.060 3.150 90,532 +0.12(+3.83%)
Sep 10, 2018 3.034 3.034 3.034 3.034 13,000 -0.04(-1.22%)
Sep 07, 2018 2.970 3.100 2.970 3.071 4,900 +0.04(+1.36%)
Sep 06, 2018 3.040 3.040 3.030 3.030 26,717 -0.04(-1.30%)
Sep 05, 2018 3.090 3.090 3.040 3.070 66,700 -0.03(-0.91%)
Sep 04, 2018 3.148 3.150 3.098 3.098 23,250 -0.10(-3.18%)
Aug 31, 2018 3.200 3.200 3.200 0 -0.00(-0.08%)
Aug 30, 2018 3.227 3.236 3.200 3.203 44,900 -0.01(-0.36%)
Aug 29, 2018 3.173 3.232 3.165 3.214 35,750 +0.05(+1.70%)
Aug 28, 2018 3.200 3.200 3.137 3.161 70,810 -0.05(-1.44%)
Aug 27, 2018 3.186 3.207 3.150 3.207 12,190 +0.04(+1.17%)
Aug 24, 2018 3.228 3.228 3.170 3.170 1,900 -0.02(-0.63%)
Aug 23, 2018 3.210 3.210 3.190 3.190 18,400 +0.00(+0.00%)
Aug 22, 2018 3.240 3.243 3.190 3.190 18,192 -0.05(-1.54%)
Aug 21, 2018 3.243 3.243 3.240 3.240 1,203 +0.00(+0.00%)
Aug 17, 2018 3.240 3.240 3.240 0 +0.03(+0.93%)
Aug 16, 2018 3.100 3.210 3.100 3.210 11,520 +0.10(+3.08%)
Aug 15, 2018 3.071 3.140 3.000 3.114 18,483 -0.07(-2.15%)
Aug 14, 2018 3.179 3.194 3.166 3.183 12,896 -0.02(-0.54%)
Aug 13, 2018 3.210 3.210 3.200 3.200 1,230 -0.03(-0.83%)
Aug 10, 2018 3.240 3.242 3.227 3.227 12,500 -0.03(-1.02%)
Aug 09, 2018 3.296 3.310 3.260 3.260 10,030 -0.01(-0.31%)
Aug 08, 2018 3.270 3.270 3.270 3.270 655 -0.03(-0.79%)
Aug 07, 2018 3.320 3.320 3.290 3.296 12,400 -0.02(-0.72%)
Aug 06, 2018 3.190 3.320 3.190 3.320 3,500 +0.03(+0.91%)
Aug 03, 2018 3.316 3.316 3.270 3.290 17,400 -0.01(-0.33%)
Aug 02, 2018 3.263 3.310 3.260 3.301 34,300 +0.03(+0.94%)
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.