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 30, 2015 2.240 2.373 2.240 2.354 31,900 +0.05(+2.36%)
Oct 29, 2015 2.272 2.300 2.270 2.300 6,300 +0.04(+1.58%)
Oct 28, 2015 2.140 2.292 2.140 2.264 11,900 +0.10(+4.83%)
Oct 27, 2015 2.200 2.200 2.156 2.160 60,400 -0.10(-4.24%)
Oct 26, 2015 2.264 2.280 2.256 2.256 24,900 -0.10(-4.26%)
Oct 23, 2015 2.347 2.356 2.344 2.356 7,099 -0.02(-0.76%)
Oct 22, 2015 2.370 2.389 2.337 2.374 13,100 +0.05(+2.33%)
Oct 21, 2015 2.330 2.352 2.320 2.320 24,750 -0.06(-2.39%)
Oct 20, 2015 2.378 2.421 2.355 2.377 83,800 +0.02(+0.93%)
Oct 19, 2015 2.485 2.485 2.347 2.355 67,243 -0.18(-6.92%)
Oct 16, 2015 2.636 2.720 2.501 2.530 357,250 -0.15(-5.60%)
Oct 15, 2015 2.420 2.686 2.393 2.680 151,850 +0.28(+11.55%)
Oct 14, 2015 2.375 2.410 2.330 2.402 136,165 +0.03(+1.11%)
Oct 13, 2015 2.397 2.450 2.376 2.376 200,100 -0.05(-2.22%)
Oct 12, 2015 2.430 2.430 2.430 2.430 212 -0.03(-1.41%)
Oct 09, 2015 2.480 2.480 2.440 2.465 88,175 +0.09(+3.77%)
Oct 08, 2015 2.355 2.380 2.355 2.375 113,200 +0.07(+2.83%)
Oct 07, 2015 2.378 2.450 2.310 2.310 81,336 -0.08(-3.23%)
Oct 06, 2015 2.270 2.405 2.260 2.387 219,797 +0.12(+5.47%)
Oct 05, 2015 2.180 2.290 2.180 2.263 56,300 +0.12(+5.77%)
Oct 02, 2015 1.950 2.150 1.950 2.140 162,400 +0.17(+8.47%)
Oct 01, 2015 1.973 1.973 1.973 1.973 2,000 +0.06(+3.06%)
Sep 30, 2015 2.050 2.050 1.914 1.914 14,900 -0.00(-0.24%)
Sep 29, 2015 1.917 1.940 1.909 1.919 39,600 -0.07(-3.57%)
Sep 28, 2015 1.990 1.990 1.990 1.990 100 -0.09(-4.33%)
Sep 25, 2015 2.200 2.200 2.080 2.080 2,600 -0.06(-2.80%)
Sep 24, 2015 2.060 2.140 2.000 2.140 71,600 -0.06(-2.73%)
Sep 23, 2015 2.133 2.220 2.130 2.200 100,345 +0.06(+2.81%)
Sep 22, 2015 2.130 2.141 2.099 2.140 202,705 -0.14(-6.33%)
Sep 21, 2015 2.220 2.300 2.220 2.285 276,415 +0.03(+1.54%)
Sep 18, 2015 2.230 2.310 2.204 2.250 444,202 -0.03(-1.32%)
Sep 17, 2015 2.198 2.280 2.198 2.280 275,050 +0.11(+5.07%)
Sep 16, 2015 1.950 2.170 1.950 2.170 384,500 +0.31(+16.96%)
Sep 15, 2015 1.850 1.880 1.840 1.855 55,400 +0.06(+3.07%)
Sep 14, 2015 1.890 1.890 1.800 1.800 25,400 -0.04(-2.39%)
Sep 11, 2015 1.843 1.855 1.820 1.844 18,000 -0.01(-0.32%)
Sep 10, 2015 1.860 1.890 1.820 1.850 15,020 +0.00(+0.00%)
Sep 09, 2015 1.910 1.910 1.847 1.850 3,495 -0.04(-2.12%)
Sep 08, 2015 1.930 1.930 1.870 1.890 119,600 -0.03(-1.57%)
Sep 04, 2015 1.920 1.920 1.920 0 -0.08(-4.00%)
Sep 03, 2015 1.860 2.020 1.837 2.000 29,675 +0.16(+8.70%)
Sep 02, 2015 1.819 1.840 1.734 1.840 47,750 +0.04(+2.46%)
Sep 01, 2015 1.802 1.802 1.791 1.796 10,650 -0.12(-6.12%)
Aug 31, 2015 1.660 1.915 1.660 1.913 71,649 +0.04(+2.30%)
Aug 28, 2015 1.780 1.872 1.780 1.870 29,700 +0.16(+9.04%)
Aug 27, 2015 1.600 1.720 1.600 1.715 15,966 +0.13(+7.94%)
Aug 26, 2015 1.570 1.589 1.570 1.589 14,000 -0.00(-0.07%)
Aug 25, 2015 1.600 1.635 1.590 1.590 21,980 +0.05(+3.15%)
Aug 24, 2015 1.510 1.640 1.495 1.542 101,828 -0.18(-10.38%)
Aug 21, 2015 1.750 1.750 1.720 1.720 5,059 -0.03(-1.96%)
Aug 20, 2015 1.770 1.770 1.754 1.754 1,800 +0.02(+1.41%)
Aug 19, 2015 1.753 1.770 1.710 1.730 33,200 -0.02(-1.14%)
Aug 18, 2015 1.740 1.787 1.738 1.750 35,000 -0.09(-4.89%)
Aug 17, 2015 1.845 1.870 1.840 1.840 25,800 +0.15(+8.88%)
Aug 14, 2015 1.738 1.738 1.690 1.690 2,120 -0.00(-0.29%)
Aug 13, 2015 1.760 1.760 1.680 1.695 132,883 -0.06(-3.35%)
Aug 12, 2015 1.820 1.820 1.750 1.754 12,427 -0.04(-2.45%)
Aug 11, 2015 1.775 1.798 1.752 1.798 29,300 -0.03(-1.77%)
Aug 10, 2015 1.724 1.832 1.700 1.830 52,646 +0.17(+10.17%)
Aug 07, 2015 1.771 1.780 1.661 1.661 60,120 -0.10(-5.62%)
Aug 06, 2015 1.770 1.770 1.690 1.760 15,150 +0.03(+1.73%)
Aug 05, 2015 1.810 1.810 1.730 1.730 41,600 -0.05(-2.81%)
Aug 04, 2015 1.900 1.923 1.772 1.780 69,700 -0.14(-7.29%)
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.