Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.810 USD -0.010 (-0.35%)
Official Closing Price Updated: 2:07 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.620 2.830 2.620 2.810 61,098 +0.16(+6.16%)
Jan 29, 2015 2.780 2.820 2.420 2.647 75,739 -0.10(-3.75%)
Jan 28, 2015 3.200 3.205 2.680 2.750 169,165 +0.10(+3.77%)
Jan 27, 2015 2.550 2.650 2.547 2.650 13,092 +0.21(+8.61%)
Jan 26, 2015 2.410 2.550 2.410 2.440 23,849 +0.00(+0.01%)
Jan 23, 2015 2.355 2.470 2.355 2.440 31,116 -0.01(-0.42%)
Jan 22, 2015 2.590 2.620 2.368 2.450 82,409 -0.15(-5.77%)
Jan 21, 2015 2.520 2.680 2.520 2.600 66,658 +0.13(+5.26%)
Jan 20, 2015 2.330 2.570 2.290 2.470 48,708 +0.22(+9.67%)
Jan 16, 2015 2.252 2.252 2.252 0 +0.20(+9.86%)
Jan 15, 2015 2.290 2.290 2.046 2.050 48,827 -0.12(-5.70%)
Jan 14, 2015 1.970 2.174 1.957 2.174 20,060 +0.20(+9.96%)
Jan 13, 2015 1.977 0 +0.11(+5.72%)
Jan 12, 2015 1.970 2.030 1.781 1.870 76,463 -0.11(-5.36%)
Jan 09, 2015 1.970 1.984 1.877 1.976 15,413 +0.09(+4.62%)
Jan 08, 2015 1.960 2.090 1.889 1.889 65,038 +0.06(+3.08%)
Jan 07, 2015 1.809 1.850 1.800 1.832 62,150 +0.10(+5.92%)
Jan 06, 2015 1.900 1.900 1.660 1.730 153,026 -0.16(-8.28%)
Jan 05, 2015 2.010 2.030 1.820 1.886 47,470 -0.22(-10.62%)
Jan 02, 2015 2.080 2.150 2.070 2.110 9,400 -0.01(-0.47%)
Dec 31, 2014 2.120 2.120 2.120 0 +0.03(+1.50%)
Dec 30, 2014 2.170 2.170 2.038 2.089 60,801 -0.06(-2.67%)
Dec 29, 2014 2.265 2.265 2.146 2.146 22,543 -0.08(-3.77%)
Dec 26, 2014 2.270 2.270 2.230 2.230 3,297 +0.01(+0.45%)
Dec 24, 2014 2.220 2.220 2.220 0 -0.12(-5.13%)
Dec 23, 2014 2.300 2.364 2.280 2.340 184,760 +0.08(+3.54%)
Dec 22, 2014 2.430 2.450 2.050 2.260 103,210 -0.17(-6.87%)
Dec 19, 2014 1.980 2.433 1.980 2.427 16,940 +0.72(+41.92%)
Dec 18, 2014 1.910 1.950 1.620 1.710 189,862 +0.01(+0.59%)
Dec 17, 2014 1.516 1.840 1.516 1.700 289,050 +0.27(+18.66%)
Dec 16, 2014 1.488 1.433 64,050 +0.18(+14.62%)
Dec 15, 2014 1.310 1.376 1.210 1.250 37,589 -0.07(-5.30%)
Dec 12, 2014 1.340 1.367 1.294 1.320 56,430 -0.03(-2.22%)
Dec 11, 2014 1.370 1.589 1.350 1.350 116,297 -0.07(-4.80%)
Dec 10, 2014 1.620 1.630 1.350 1.418 108,223 -0.25(-15.09%)
Dec 09, 2014 1.681 1.800 1.669 1.670 228,670 -0.17(-9.39%)
Dec 08, 2014 1.950 1.950 1.794 1.843 50,752 -0.18(-8.76%)
Dec 05, 2014 2.040 2.040 2.000 2.020 5,100 -0.08(-3.81%)
Dec 04, 2014 2.220 2.220 2.060 2.100 18,050 -0.13(-5.83%)
Dec 03, 2014 2.348 2.348 2.230 2.230 1,950 +0.01(+0.60%)
Dec 02, 2014 2.325 2.340 2.217 2.217 18,135 -0.10(-4.46%)
Dec 01, 2014 2.340 2.400 2.214 2.320 51,190 -0.24(-9.38%)
Nov 28, 2014 2.700 2.700 2.451 2.560 7,894 -0.37(-12.63%)
Nov 26, 2014 2.930 2.930 2.930 0 -0.21(-6.69%)
Nov 25, 2014 3.328 3.354 3.120 3.140 27,620 -0.16(-4.81%)
Nov 24, 2014 3.440 3.440 3.299 3.299 8,300 -0.18(-5.09%)
Nov 21, 2014 3.410 3.480 3.410 3.476 41,320 +0.13(+3.75%)
Nov 20, 2014 3.260 3.400 3.230 3.350 44,571 +0.06(+1.82%)
Nov 19, 2014 3.300 3.310 3.237 3.290 12,104 -0.01(-0.42%)
Nov 18, 2014 3.230 3.308 3.230 3.304 8,997 -0.03(-0.82%)
Nov 17, 2014 3.400 3.400 3.331 20,109 -0.07(-2.02%)
Nov 14, 2014 3.250 3.400 3.250 3.400 35,293 +0.15(+4.78%)
Nov 13, 2014 3.610 3.610 3.196 3.245 50,198 -0.52(-13.93%)
Nov 12, 2014 3.720 3.810 3.690 3.770 12,000 +0.08(+2.17%)
Nov 11, 2014 3.500 3.700 3.445 3.690 4,200 +0.19(+5.43%)
Nov 10, 2014 3.509 3.520 3.430 3.500 7,200 +0.10(+2.94%)
Nov 07, 2014 3.249 3.408 3.249 3.400 31,075 +0.22(+6.92%)
Nov 06, 2014 3.150 3.210 3.130 3.180 21,500 -0.01(-0.41%)
Nov 05, 2014 3.073 3.225 3.073 3.193 8,100 +0.10(+3.33%)
Nov 04, 2014 3.169 3.180 3.090 3.090 9,030 -0.33(-9.65%)
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.