Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.520 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EST, Nov 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2022 1.520 1,004 +0.01(+0.66%)
Nov 22, 2022 1.480 1.510 1.480 1.510 10,750 +0.07(+4.86%)
Nov 21, 2022 1.440 1.440 1.440 1.440 1,005 -0.04(-2.70%)
Nov 18, 2022 1.480 1.480 1.460 1.480 35,600 -0.03(-1.99%)
Nov 17, 2022 1.500 1.510 1.480 1.510 19,002 -0.03(-1.95%)
Nov 16, 2022 1.570 1.575 1.540 1.540 45,080 -0.04(-2.35%)
Nov 15, 2022 1.570 1.577 1.570 1.577 10,615 +0.04(+2.40%)
Nov 14, 2022 1.600 1.600 1.540 1.540 31,210 -0.16(-9.41%)
Nov 11, 2022 1.700 1.700 1.700 1.700 10,025 +0.05(+3.03%)
Nov 10, 2022 1.630 1.670 1.630 1.650 70,656 +0.03(+1.98%)
Nov 09, 2022 1.618 1.618 1.618 1.618 606 +0.01(+0.50%)
Nov 08, 2022 1.597 1.610 1.597 1.610 3,004 +0.01(+0.63%)
Nov 07, 2022 1.600 1.600 1.600 1.600 10,646 +0.12(+8.11%)
Nov 01, 2022 1.480 10 +0.01(+0.68%)
Oct 31, 2022 1.480 1.480 1.464 1.470 50,405 -0.01(-0.68%)
Oct 28, 2022 1.480 1.480 1.480 1.480 100 -0.05(-3.39%)
Oct 27, 2022 1.570 1.570 1.532 1.532 20,502 -0.04(-2.42%)
Oct 26, 2022 1.550 1.570 1.550 1.570 504 +0.02(+1.02%)
Oct 25, 2022 1.554 1.554 1.554 1.554 203 -0.01(-0.38%)
Oct 24, 2022 1.560 3 +0.02(+1.30%)
Oct 21, 2022 1.560 1.570 1.540 1.540 8,988 +0.06(+4.05%)
Oct 19, 2022 1.480 3 -0.03(-2.26%)
Oct 18, 2022 1.520 1.520 1.510 1.514 9,669 +0.03(+2.31%)
Oct 17, 2022 1.490 1.490 1.475 1.480 29,609 -0.03(-1.99%)
Oct 14, 2022 1.500 1.510 1.500 1.510 15,392 -0.04(-2.35%)
Oct 13, 2022 1.553 1.553 1.542 1.546 39,203 +0.02(+1.07%)
Oct 11, 2022 1.530 4 +0.01(+0.65%)
Oct 07, 2022 1.520 0 -0.04(-2.68%)
Oct 06, 2022 1.552 1.570 1.530 1.562 59,098 -0.02(-1.26%)
Oct 05, 2022 1.520 1.583 1.520 1.582 27,090 +0.06(+4.08%)
Oct 04, 2022 1.500 1.520 1.480 1.520 30,139 +0.09(+6.29%)
Oct 03, 2022 1.430 1.430 1.428 1.430 705 +0.06(+4.38%)
Sep 30, 2022 1.420 1.420 1.368 1.370 22,872 -0.05(-3.52%)
Sep 29, 2022 1.460 1.460 1.413 1.420 21,513 -0.04(-3.01%)
Sep 28, 2022 1.464 1.464 1.444 1.464 2,310 +0.02(+1.67%)
Sep 27, 2022 1.446 1.446 1.425 1.440 7,432 -0.01(-0.69%)
Sep 26, 2022 1.530 1.530 1.420 1.450 26,036 -0.08(-5.48%)
Sep 23, 2022 1.580 1.580 1.520 1.534 27,659 -0.09(-5.77%)
Sep 22, 2022 1.660 1.680 1.628 1.628 7,503 -0.06(-3.67%)
Sep 21, 2022 1.690 1.700 1.690 1.690 9,414 -0.02(-0.93%)
Sep 20, 2022 1.712 1.712 1.706 1.706 15,930 -0.02(-1.40%)
Sep 19, 2022 1.720 1.730 1.710 1.730 21,349 +0.00(+0.00%)
Sep 16, 2022 1.730 1.730 1.700 1.730 11,160 -0.03(-1.70%)
Sep 14, 2022 1.760 1,767 +0.01(+0.57%)
Sep 12, 2022 1.750 5 +0.03(+1.74%)
Sep 09, 2022 1.722 1.730 1.720 1.720 40,766 -0.06(-3.37%)
Sep 08, 2022 1.770 1.780 1.760 1.780 5,100 +0.03(+1.71%)
Sep 07, 2022 1.700 1.750 1.690 1.750 3,060 -0.07(-3.85%)
Sep 06, 2022 1.820 1.820 1.820 1.820 114 +0.03(+1.68%)
Sep 02, 2022 1.820 1.820 1.790 1.790 6,536 -0.02(-1.10%)
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.