Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.860 USD UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Aug 28, 2020 2.705 2.765 2.700 2.750 66,800 +0.07(+2.65%)
Aug 27, 2020 2.690 2.691 2.660 2.679 9,000 -0.01(-0.41%)
Aug 26, 2020 2.702 2.702 2.690 2.690 30,000 +0.03(+1.08%)
Aug 25, 2020 2.661 2.661 2.661 2.661 2,010 +0.00(+0.01%)
Aug 24, 2020 2.660 2.670 2.660 2.661 37,570 +0.03(+1.05%)
Aug 21, 2020 2.680 2.680 2.634 2.634 3,200 -0.06(-2.18%)
Aug 20, 2020 2.590 2.692 2.590 2.692 16,039 -0.03(-1.08%)
Aug 19, 2020 2.721 2.721 2.721 2.721 300 -0.00(-0.13%)
Aug 18, 2020 2.718 2.725 2.718 2.725 3,906 -0.03(-1.02%)
Aug 17, 2020 2.757 2.757 2.730 2.753 1,601 +0.02(+0.67%)
Aug 14, 2020 2.800 2.800 2.729 2.735 3,000 +0.01(+0.55%)
Aug 13, 2020 2.720 2.720 2.717 2.720 1,600 +0.01(+0.18%)
Aug 12, 2020 2.710 2.715 2.700 2.715 48,476 +0.04(+1.69%)
Aug 11, 2020 2.755 2.755 2.660 2.670 18,000 -0.03(-1.11%)
Aug 10, 2020 2.690 2.719 2.680 2.700 56,800 +0.02(+0.75%)
Aug 07, 2020 2.684 2.684 2.680 2.680 600 -0.03(-1.11%)
Aug 06, 2020 2.686 2.710 2.686 2.710 14,415 +0.03(+1.12%)
Aug 05, 2020 2.720 2.750 2.670 2.680 5,500 +0.00(+0.00%)
Aug 04, 2020 2.680 2.730 2.680 2.680 23,275 -0.01(-0.37%)
Aug 03, 2020 2.690 2.690 2.690 2.690 1,000 +0.07(+2.67%)
Jul 31, 2020 2.690 2.690 2.620 2.620 19,500 -0.07(-2.60%)
Jul 30, 2020 2.700 2.700 2.690 2.690 15,900 -0.04(-1.47%)
Jul 29, 2020 2.723 2.745 2.710 2.730 53,004 +0.00(+0.00%)
Jul 28, 2020 2.745 2.745 2.730 2.730 34,430 -0.02(-0.73%)
Jul 27, 2020 2.770 2.770 2.740 2.750 6,233 -0.04(-1.43%)
Jul 24, 2020 2.850 2.850 2.775 2.790 8,700 -0.09(-2.96%)
Jul 23, 2020 2.830 2.895 2.800 2.875 53,170 +0.06(+2.19%)
Jul 22, 2020 2.780 2.830 2.780 2.813 8,510 -0.01(-0.23%)
Jul 21, 2020 2.600 2.820 2.600 2.820 10,700 +0.10(+3.68%)
Jul 20, 2020 2.760 2.760 2.720 2.720 4,450 -0.04(-1.45%)
Jul 17, 2020 2.760 2.760 2.760 25 +0.00(+0.00%)
Jul 16, 2020 2.823 2.823 2.760 2.760 9,100 -0.01(-0.36%)
Jul 14, 2020 2.770 2.770 2.770 0 -0.02(-0.77%)
Jul 13, 2020 2.805 2.805 2.790 2.792 24,776 -0.01(-0.30%)
Jul 10, 2020 2.800 2.820 2.795 2.800 5,200 +0.01(+0.36%)
Jul 09, 2020 2.802 2.802 2.790 2.790 15,769 -0.01(-0.43%)
Jul 08, 2020 2.820 2.820 2.800 2.802 9,183 -0.00(-0.09%)
Jul 07, 2020 2.870 2.870 2.783 2.804 3,707 -0.07(-2.29%)
Jul 06, 2020 2.870 2.870 2.850 2.870 10,850 +0.08(+2.87%)
Jul 02, 2020 2.830 2.870 2.751 2.790 29,300 -0.14(-4.78%)
Jul 01, 2020 2.930 2.930 2.930 2.930 1,056 +0.11(+3.94%)
Jun 30, 2020 2.780 2.819 2.780 2.819 775 +0.06(+2.33%)
Jun 29, 2020 2.790 2.790 2.755 2.755 4,600 +0.05(+1.97%)
Jun 26, 2020 2.701 2.701 2.701 2.701 500 +0.01(+0.41%)
Jun 25, 2020 2.700 2.709 2.690 2.690 7,720 -0.02(-0.73%)
Jun 24, 2020 2.733 2.733 2.710 2.710 375 -0.07(-2.52%)
Jun 23, 2020 2.772 2.780 2.772 2.780 741 +0.05(+1.83%)
Jun 22, 2020 2.728 2.732 2.715 2.730 9,720 -0.02(-0.91%)
Jun 19, 2020 2.755 2.755 2.755 75 +0.00(+0.00%)
Jun 17, 2020 2.755 2.755 2.755 0 -0.04(-1.61%)
Jun 16, 2020 2.800 2.800 2.799 2.800 1,511 +0.10(+3.70%)
Jun 15, 2020 2.640 2.700 2.640 2.700 26,725 +0.01(+0.32%)
Jun 12, 2020 2.705 2.705 2.691 2.691 7,500 -0.01(-0.22%)
Jun 11, 2020 2.700 2.700 2.685 2.697 12,563 -0.15(-5.22%)
Jun 10, 2020 2.860 2.890 2.822 2.846 20,112 -0.07(-2.30%)
Jun 09, 2020 2.920 2.920 2.890 2.913 6,657 -0.04(-1.36%)
Jun 08, 2020 2.990 2.990 2.953 2.953 4,519 -0.03(-0.90%)
Jun 05, 2020 2.960 3.000 2.960 2.980 10,700 +0.08(+2.65%)
Jun 04, 2020 2.870 2.903 2.870 2.903 15,011 -0.00(-0.13%)
Jun 03, 2020 2.931 2.946 2.907 2.907 10,134 +0.05(+1.64%)
Jun 02, 2020 2.823 2.860 2.823 2.860 16,415 +0.05(+1.90%)
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.