Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.820 USD -0.080 (-2.76%)
Official Closing Price Updated: 4:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.550 2.550 2.511 2.511 12,735 -0.04(-1.55%)
Apr 29, 2020 2.480 2.550 2.480 2.550 16,175 +0.07(+2.82%)
Apr 28, 2020 2.500 2.515 2.430 2.480 30,400 -0.01(-0.60%)
Apr 27, 2020 2.560 2.560 2.480 2.495 3,757 -0.07(-2.80%)
Apr 24, 2020 2.540 2.568 2.540 2.567 5,100 -0.04(-1.65%)
Apr 23, 2020 2.580 2.632 2.580 2.610 14,756 +0.11(+4.40%)
Apr 22, 2020 2.480 2.500 2.470 2.500 3,554 +0.02(+0.86%)
Apr 21, 2020 2.470 2.479 2.400 2.479 29,085 -0.00(-0.05%)
Apr 20, 2020 2.462 2.500 2.462 2.480 4,600 -0.01(-0.40%)
Apr 17, 2020 2.490 2.500 2.470 2.490 17,600 -0.06(-2.35%)
Apr 16, 2020 2.550 2.550 2.550 1 +0.00(+0.00%)
Apr 15, 2020 2.480 2.550 2.480 2.550 1,500 -0.07(-2.55%)
Apr 14, 2020 2.616 2.617 2.616 2.617 3,000 -0.00(-0.13%)
Apr 13, 2020 2.690 2.690 2.590 2.620 3,600 -0.08(-3.01%)
Apr 09, 2020 2.740 2.792 2.640 2.701 35,100 -0.03(-1.05%)
Apr 08, 2020 2.670 2.730 2.640 2.730 26,540 +0.17(+6.64%)
Apr 07, 2020 2.577 2.680 2.560 2.560 10,850 -0.01(-0.39%)
Apr 06, 2020 2.634 2.645 2.540 2.570 67,883 +0.08(+3.18%)
Apr 03, 2020 2.491 2.491 2.491 2.491 1,000 -0.09(-3.46%)
Apr 02, 2020 2.578 2.580 2.578 2.580 10,704 +0.14(+5.74%)
Apr 01, 2020 2.449 2.500 2.430 2.440 184,845 -0.08(-3.17%)
Mar 31, 2020 2.570 2.625 2.512 2.520 66,700 -0.03(-1.11%)
Mar 30, 2020 2.480 2.660 2.404 2.548 11,872 -0.03(-1.23%)
Mar 27, 2020 2.500 2.580 2.490 2.580 35,300 +0.05(+1.78%)
Mar 26, 2020 2.610 2.620 2.535 2.535 28,750 -0.06(-2.13%)
Mar 25, 2020 2.560 2.710 2.540 2.590 150,638 +0.09(+3.60%)
Mar 24, 2020 2.455 2.510 2.435 2.500 104,501 +0.18(+7.84%)
Mar 23, 2020 2.312 2.400 2.284 2.318 60,904 -0.08(-3.40%)
Mar 20, 2020 2.300 2.649 2.224 2.400 94,900 +0.22(+10.08%)
Mar 19, 2020 2.003 2.247 1.980 2.180 154,206 +0.26(+13.54%)
Mar 18, 2020 2.092 2.092 1.850 1.920 66,136 -0.30(-13.51%)
Mar 17, 2020 2.307 2.307 2.049 2.220 113,100 -0.11(-4.64%)
Mar 16, 2020 2.300 2.360 2.300 2.328 36,500 -0.11(-4.59%)
Mar 13, 2020 2.403 2.440 2.380 2.440 7,400 +0.15(+6.55%)
Mar 12, 2020 2.550 2.550 2.290 2.290 373,200 -0.34(-12.79%)
Mar 11, 2020 2.730 2.730 2.584 2.626 60,749 -0.13(-4.87%)
Mar 10, 2020 2.860 2.870 2.440 2.760 39,949 -0.07(-2.47%)
Mar 09, 2020 3.000 3.000 2.804 2.830 75,072 -0.28(-8.97%)
Mar 06, 2020 3.110 3.110 3.057 3.109 38,600 -0.09(-2.84%)
Mar 05, 2020 3.244 3.250 3.150 3.200 151,425 -0.02(-0.64%)
Mar 04, 2020 3.280 3.280 3.221 3.221 90,000 -0.03(-0.91%)
Mar 03, 2020 3.300 3.300 3.231 3.250 35,538 +0.04(+1.25%)
Mar 02, 2020 3.200 3.260 3.200 3.210 6,950 +0.03(+0.94%)
Feb 28, 2020 3.095 3.180 3.050 3.180 20,100 +0.03(+0.95%)
Feb 27, 2020 3.223 3.290 3.150 3.150 13,909 -0.14(-4.26%)
Feb 26, 2020 3.354 3.360 3.290 3.290 14,025 -0.05(-1.50%)
Feb 25, 2020 3.360 3.360 3.330 3.340 55,376 -0.04(-1.09%)
Feb 24, 2020 3.381 3.450 3.320 3.377 22,514 -0.12(-3.52%)
Feb 21, 2020 3.400 3.500 3.352 3.500 7,500 +0.09(+2.64%)
Feb 20, 2020 3.400 3.420 3.400 3.410 12,000 -0.03(-0.87%)
Feb 19, 2020 3.445 3.445 3.433 3.440 2,315 +0.02(+0.54%)
Feb 18, 2020 3.430 3.430 3.421 3.421 10,000 +0.01(+0.43%)
Feb 14, 2020 3.400 3.435 3.392 3.407 26,000 +0.07(+2.00%)
Feb 13, 2020 3.320 3.340 3.320 3.340 2,500 +0.05(+1.50%)
Feb 12, 2020 3.291 3.291 3.291 3.291 1,000 +0.08(+2.57%)
Feb 11, 2020 3.221 3.221 3.195 3.208 12,700 +0.01(+0.25%)
Feb 10, 2020 3.250 3.250 3.200 3.200 7,500 -0.06(-1.72%)
Feb 07, 2020 3.290 3.290 3.256 3.256 4,300 -0.04(-1.34%)
Feb 06, 2020 3.300 3.300 3.300 3.300 1,120 -0.04(-1.20%)
Feb 05, 2020 3.260 3.340 3.260 3.340 12,708 +0.10(+3.09%)
Feb 04, 2020 3.204 3.260 3.200 3.240 18,732 +0.04(+1.23%)
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.