Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.770 USD UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.665 3.665 3.652 3.652 3,900 +0.03(+0.88%)
Dec 30, 2019 3.630 3.650 3.619 3.620 9,672 -0.01(-0.28%)
Dec 27, 2019 3.560 3.635 3.552 3.630 24,600 +0.03(+0.83%)
Dec 26, 2019 3.570 3.600 3.340 3.600 3,862 +0.00(+0.00%)
Dec 24, 2019 3.530 3.600 3.530 3.600 5,500 +0.10(+2.71%)
Dec 20, 2019 3.505 3.505 3.505 0 -0.06(-1.54%)
Dec 19, 2019 3.540 3.601 3.514 3.560 195,026 +0.06(+1.71%)
Dec 18, 2019 3.450 3.500 3.450 3.500 18,500 +0.00(+0.00%)
Dec 17, 2019 3.511 3.511 3.490 3.500 7,000 +0.06(+1.89%)
Dec 16, 2019 3.390 3.466 3.390 3.435 7,900 +0.06(+1.63%)
Dec 13, 2019 3.390 3.390 3.380 3.380 4,800 -0.06(-1.60%)
Dec 12, 2019 3.420 3.435 3.420 3.435 7,600 +0.04(+1.15%)
Dec 11, 2019 3.396 3.396 3.396 3.396 2,038 -0.01(-0.41%)
Dec 10, 2019 3.410 3.410 3.410 3.410 100 +0.01(+0.29%)
Dec 09, 2019 3.420 3.420 3.400 3.400 35,200 -0.02(-0.73%)
Dec 06, 2019 3.500 3.500 3.425 3.425 700 +0.08(+2.39%)
Dec 05, 2019 3.345 3.345 3.345 3.345 150 +0.00(+0.06%)
Dec 04, 2019 3.300 3.355 3.300 3.343 15,917 +0.07(+2.24%)
Dec 02, 2019 3.270 3.270 3.270 0 +0.01(+0.31%)
Nov 29, 2019 3.280 3.280 3.260 3.260 20,900 +0.00(+0.00%)
Nov 27, 2019 3.288 3.288 3.220 3.260 70,200 -0.04(-1.21%)
Nov 26, 2019 3.330 3.330 3.250 3.300 239,327 -0.13(-3.79%)
Nov 25, 2019 3.490 3.490 3.430 3.430 2,500 +0.03(+0.88%)
Nov 21, 2019 3.400 3.400 3.400 0 +0.01(+0.21%)
Nov 20, 2019 3.500 3.500 3.393 3.393 4,133 -0.11(-3.06%)
Nov 19, 2019 3.588 3.588 3.500 3.500 1,400 -0.05(-1.41%)
Nov 18, 2019 3.546 3.567 3.546 3.550 106,144 -0.03(-0.84%)
Nov 15, 2019 3.600 3.600 3.580 3.580 3,100 +0.03(+0.85%)
Nov 14, 2019 3.600 3.600 3.550 3.550 6,408 -0.05(-1.39%)
Nov 13, 2019 3.585 3.600 3.585 3.600 1,000 -0.09(-2.44%)
Nov 12, 2019 3.690 3.700 3.690 3.690 18,589 +0.04(+1.09%)
Nov 11, 2019 3.626 3.650 3.620 3.650 4,663 -0.05(-1.35%)
Nov 08, 2019 3.700 3.720 3.620 3.700 69,700 +0.06(+1.65%)
Nov 07, 2019 3.640 3.640 3.640 3.640 10,000 +0.00(+0.00%)
Nov 06, 2019 3.625 3.640 3.625 3.640 730 -0.01(-0.27%)
Nov 05, 2019 3.578 3.650 3.578 3.650 1,611 +0.05(+1.38%)
Nov 04, 2019 3.600 3.600 3.600 3.600 1,000 -0.11(-2.96%)
Nov 01, 2019 3.700 3.790 3.700 3.710 142,900 +0.04(+1.09%)
Oct 31, 2019 3.570 3.670 3.570 3.670 80,564 +0.09(+2.51%)
Oct 30, 2019 3.549 3.600 3.490 3.580 150,840 +0.01(+0.29%)
Oct 29, 2019 3.640 3.720 3.570 3.570 25,600 -0.01(-0.29%)
Oct 28, 2019 3.600 3.600 3.573 3.580 4,449 -0.04(-1.10%)
Oct 25, 2019 3.410 3.620 3.400 3.620 55,100 +0.22(+6.47%)
Oct 24, 2019 3.370 3.403 3.370 3.400 3,500 +0.10(+3.03%)
Oct 23, 2019 3.290 3.300 3.290 3.300 35,500 -0.01(-0.30%)
Oct 22, 2019 3.280 3.310 3.280 3.310 10,500 +0.03(+0.91%)
Oct 21, 2019 3.280 3.280 3.280 3.280 1,000 +0.01(+0.31%)
Oct 18, 2019 3.260 3.270 3.260 3.270 2,600 +0.07(+2.24%)
Oct 17, 2019 3.198 3.198 3.198 3.198 10,000 -0.06(-1.92%)
Oct 16, 2019 3.261 3.261 3.261 3.261 31,000 +0.04(+1.27%)
Oct 15, 2019 3.260 3.260 3.219 3.220 4,400 -0.12(-3.59%)
Oct 14, 2019 3.315 3.540 3.135 3.340 37,000 +0.07(+2.09%)
Oct 11, 2019 3.270 3.272 3.260 3.272 4,000 +0.00(+0.05%)
Oct 10, 2019 3.260 3.270 3.243 3.270 10,300 +0.07(+2.19%)
Oct 09, 2019 3.183 3.200 3.183 3.200 5,808 -0.01(-0.24%)
Oct 08, 2019 3.175 3.220 3.175 3.208 2,919 -0.10(-3.09%)
Oct 07, 2019 3.330 3.333 3.310 3.310 4,850 -0.04(-1.22%)
Oct 04, 2019 3.330 3.351 3.330 3.351 10,000 +0.02(+0.70%)
Oct 03, 2019 3.230 3.350 3.230 3.328 60,407 +0.08(+2.39%)
Oct 02, 2019 3.312 3.312 3.250 3.250 19,400 -0.09(-2.69%)
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.