Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.439 USD -0.041 (-1.64%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.200 3.200 3.075 3.076 16,700 -0.12(-3.74%)
Oct 28, 2016 3.215 3.215 3.192 3.195 9,350 -0.02(-0.67%)
Oct 27, 2016 3.307 3.307 3.217 3.217 35,000 -0.05(-1.46%)
Oct 26, 2016 3.269 3.299 3.220 3.265 25,200 -0.05(-1.37%)
Oct 25, 2016 3.380 3.380 3.300 3.310 41,208 -0.07(-2.07%)
Oct 24, 2016 3.380 3.380 3.370 3.380 74,706 -0.05(-1.46%)
Oct 21, 2016 3.440 3.440 3.430 3.430 3,100 -0.06(-1.72%)
Oct 20, 2016 3.469 3.490 3.469 3.490 14,300 -0.02(-0.57%)
Oct 19, 2016 3.498 3.570 3.475 3.510 16,400 +0.04(+1.15%)
Oct 18, 2016 3.600 3.590 3.455 3.470 26,850 -0.12(-3.34%)
Oct 17, 2016 3.480 3.613 3.480 3.590 76,700 +0.14(+4.04%)
Oct 14, 2016 3.386 3.500 3.380 3.451 97,800 +0.04(+1.19%)
Oct 13, 2016 3.398 3.410 3.398 3.410 3,000 +0.02(+0.71%)
Oct 12, 2016 3.350 3.386 3.340 3.386 40,440 +0.00(+0.01%)
Oct 11, 2016 3.380 3.440 3.370 3.386 126,201 +0.12(+3.54%)
Oct 10, 2016 3.270 3.270 3.270 3.270 1,860 -0.06(-1.79%)
Oct 07, 2016 3.350 3.350 3.310 3.330 49,210 -0.02(-0.61%)
Oct 06, 2016 3.340 3.380 3.321 3.350 110,800 +0.04(+1.08%)
Oct 05, 2016 3.248 3.314 3.240 3.314 64,888 +0.06(+1.69%)
Oct 04, 2016 3.250 3.259 3.250 3.259 2,038 +0.02(+0.59%)
Oct 03, 2016 3.230 3.290 3.229 3.240 41,717 -0.04(-1.22%)
Sep 30, 2016 3.274 3.308 3.271 3.280 42,314 -0.09(-2.67%)
Sep 29, 2016 3.251 3.370 3.166 3.370 36,600 +0.12(+3.69%)
Sep 28, 2016 3.103 3.250 3.099 3.250 22,225 +0.17(+5.56%)
Sep 27, 2016 3.100 3.130 3.060 3.079 10,779 -0.10(-3.15%)
Sep 26, 2016 3.180 3.180 3.170 3.179 4,912 -0.01(-0.31%)
Sep 23, 2016 3.222 3.240 3.183 3.189 22,317 -0.09(-2.77%)
Sep 22, 2016 3.277 3.280 3.273 3.280 6,203 +0.09(+2.66%)
Sep 21, 2016 3.204 3.230 3.195 3.195 8,500 +0.07(+2.40%)
Sep 20, 2016 3.129 3.129 3.120 3.120 1,596 -0.05(-1.58%)
Sep 19, 2016 3.126 3.170 3.110 3.170 12,298 +0.12(+3.77%)
Sep 16, 2016 3.071 3.106 3.055 3.055 17,184 -0.08(-2.40%)
Sep 15, 2016 3.130 3.130 3.130 3.130 100 +0.01(+0.36%)
Sep 14, 2016 3.065 3.154 3.065 3.119 6,600 +0.03(+0.94%)
Sep 13, 2016 3.190 3.190 3.070 3.090 74,194 -0.14(-4.40%)
Sep 12, 2016 3.130 3.232 3.130 3.232 10,696 -0.04(-1.19%)
Sep 09, 2016 3.307 3.307 3.271 3.271 32,999 -0.13(-3.77%)
Sep 08, 2016 3.410 3.410 3.369 3.399 3,428 +0.09(+2.69%)
Sep 07, 2016 3.328 3.341 3.310 3.310 14,092 +0.02(+0.48%)
Sep 06, 2016 3.250 3.311 3.250 3.294 15,712 +0.03(+0.77%)
Sep 02, 2016 3.269 3.269 3.269 0 +0.10(+3.12%)
Sep 01, 2016 3.201 3.203 3.170 3.170 13,946 -0.01(-0.47%)
Aug 31, 2016 3.310 3.310 3.181 3.185 27,445 -0.13(-3.97%)
Aug 30, 2016 3.405 3.405 3.310 3.317 7,429 -0.06(-1.73%)
Aug 29, 2016 3.370 3.396 3.360 3.375 11,925 -0.03(-0.96%)
Aug 26, 2016 3.460 3.460 3.340 3.408 10,258 +0.06(+1.73%)
Aug 25, 2016 3.245 3.350 3.245 3.350 137,857 +0.10(+3.08%)
Aug 24, 2016 3.200 3.250 3.193 3.250 110,213 +0.18(+5.86%)
Aug 23, 2016 3.109 3.140 3.070 3.070 19,889 -0.06(-1.92%)
Aug 22, 2016 3.140 3.187 3.069 3.130 32,820 -0.13(-3.86%)
Aug 19, 2016 3.340 3.340 3.256 3.256 13,405 -0.03(-0.79%)
Aug 18, 2016 3.240 3.290 3.240 3.281 42,100 +0.13(+3.97%)
Aug 17, 2016 3.220 3.220 3.155 3.156 20,284 -0.08(-2.40%)
Aug 16, 2016 3.258 3.270 3.234 3.234 23,620 +0.01(+0.46%)
Aug 15, 2016 3.358 3.370 3.219 3.219 31,707 -0.09(-2.65%)
Aug 12, 2016 3.400 3.430 3.303 3.307 13,975 -0.07(-2.17%)
Aug 11, 2016 3.390 3.420 3.380 3.380 38,724 +0.02(+0.60%)
Aug 10, 2016 3.330 3.360 3.300 3.360 240,000 +0.05(+1.51%)
Aug 09, 2016 3.340 3.350 3.249 3.310 46,714 -0.01(-0.23%)
Aug 08, 2016 3.170 3.339 3.160 3.318 106,605 +0.16(+4.99%)
Aug 05, 2016 3.080 3.160 3.080 3.160 12,440 -0.01(-0.25%)
Aug 04, 2016 3.170 3.260 3.168 3.168 39,960 -0.00(-0.06%)
Aug 03, 2016 3.090 3.200 3.070 3.170 20,600 +0.07(+2.36%)
Aug 02, 2016 3.070 3.100 3.050 3.097 30,313 +0.08(+2.55%)
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.