Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.793 USD UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 3.280 3.280 3.270 3.270 2,380 +0.04(+1.39%)
Jul 31, 2018 3.225 3.225 3.225 3.225 2,090 -0.03(-0.83%)
Jul 30, 2018 3.270 3.270 3.250 3.252 10,098 -0.00(-0.14%)
Jul 27, 2018 3.260 3.260 3.257 3.257 1,400 -0.01(-0.39%)
Jul 26, 2018 3.240 3.270 3.240 3.270 6,607 +0.01(+0.19%)
Jul 25, 2018 3.252 3.264 3.234 3.264 9,400 +0.04(+1.18%)
Jul 24, 2018 3.220 3.225 3.220 3.225 22,000 +0.05(+1.42%)
Jul 23, 2018 3.180 3.180 3.180 3.180 1,632 -0.02(-0.62%)
Jul 19, 2018 3.200 3.200 3.200 0 +0.03(+0.91%)
Jul 17, 2018 3.171 3.171 3.171 81 -0.01(-0.41%)
Jul 16, 2018 3.200 3.205 3.184 3.184 3,100 -0.02(-0.66%)
Jul 13, 2018 3.209 3.209 3.205 3.205 3,000 -0.02(-0.77%)
Jul 12, 2018 3.242 3.248 3.230 3.230 14,666 -0.02(-0.62%)
Jul 11, 2018 3.248 3.311 3.220 3.250 60,437 -0.03(-0.91%)
Jul 10, 2018 3.280 3.281 3.270 3.280 21,540 +0.04(+1.37%)
Jul 09, 2018 3.280 3.280 3.236 3.236 75,751 -0.03(-0.87%)
Jul 06, 2018 3.247 3.264 3.247 3.264 4,500 +0.04(+1.37%)
Jul 05, 2018 3.202 3.220 3.202 3.220 6,140 +0.01(+0.31%)
Jul 03, 2018 3.210 3.210 3.210 0 -0.02(-0.62%)
Jun 29, 2018 3.230 3.230 3.230 0 +0.04(+1.25%)
Jun 28, 2018 3.184 3.192 3.160 3.190 4,084 +0.04(+1.16%)
Jun 27, 2018 3.190 3.210 3.144 3.153 20,950 -0.03(-0.90%)
Jun 26, 2018 3.176 3.182 3.167 3.182 32,000 +0.02(+0.70%)
Jun 25, 2018 3.170 3.176 3.160 3.160 24,133 -0.01(-0.21%)
Jun 22, 2018 3.190 3.190 3.161 3.167 33,135 -0.01(-0.32%)
Jun 21, 2018 3.310 3.310 3.177 3.177 63,492 -0.06(-1.99%)
Jun 20, 2018 3.280 3.280 3.230 3.241 55,000 -0.01(-0.33%)
Jun 19, 2018 3.250 3.252 3.250 3.252 600 +0.04(+1.12%)
Jun 18, 2018 3.216 3.216 3.216 3.216 2,600 +0.03(+0.82%)
Jun 15, 2018 3.180 3.190 3.180 3.190 17,875 -0.01(-0.44%)
Jun 14, 2018 3.270 3.270 3.204 3.204 11,600 -0.06(-1.72%)
Jun 13, 2018 3.278 3.278 3.260 3.260 21,400 -0.04(-1.21%)
Jun 12, 2018 3.260 3.300 3.251 3.300 3,000 +0.04(+1.23%)
Jun 11, 2018 3.220 3.260 3.220 3.260 4,400 +0.08(+2.42%)
Jun 08, 2018 3.208 3.210 3.165 3.183 306,848 -0.04(-1.30%)
Jun 07, 2018 3.219 3.250 3.210 3.225 11,550 +0.08(+2.70%)
Jun 06, 2018 3.140 3.140 3.140 3.140 15,000 -0.01(-0.32%)
Jun 05, 2018 3.140 3.156 3.140 3.150 6,000 -0.08(-2.48%)
Jun 04, 2018 3.245 3.245 3.180 3.230 138,582 +0.01(+0.31%)
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.