Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (OP: CNNEF )

3.360 +0.147 (+4.59%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.540 2.540 2.540 2.540 600 +0.01(+0.40%)
Feb 25, 2022 2.504 2.530 2.510 2.530 10,105 +0.04(+1.61%)
Feb 24, 2022 2.450 2.490 2.450 2.490 6,472 +0.02(+0.85%)
Feb 22, 2022 2.469 50,000 -0.03(-1.24%)
Feb 18, 2022 2.500 0 -0.08(-3.10%)
Feb 17, 2022 2.540 2.580 2.540 2.580 2,897 +0.04(+1.57%)
Feb 16, 2022 2.491 2.540 2.491 2.540 22,615 +0.06(+2.42%)
Feb 15, 2022 2.510 2.510 2.476 2.480 23,850 -0.03(-1.35%)
Feb 14, 2022 2.514 2.550 2.514 2.514 724 -0.06(-2.18%)
Feb 11, 2022 2.550 2.570 2.550 2.570 3,600 +0.06(+2.39%)
Feb 10, 2022 2.498 2.510 2.498 2.510 3,500 +0.00(+0.00%)
Feb 09, 2022 2.538 2.538 2.510 2.510 2,030 -0.05(-1.95%)
Feb 08, 2022 2.502 2.560 2.501 2.560 5,000 +0.02(+0.77%)
Feb 07, 2022 2.550 2.559 2.530 2.541 59,300 +0.01(+0.42%)
Feb 04, 2022 2.580 2.590 2.530 2.530 46,504 -0.04(-1.56%)
Feb 03, 2022 2.578 2.604 2.568 2.570 47,825 -0.03(-1.15%)
Feb 02, 2022 2.567 2.609 2.567 2.600 71,900 +0.01(+0.39%)
Feb 01, 2022 2.610 2.630 2.590 2.590 18,000 -0.03(-1.13%)
Jan 31, 2022 2.530 2.619 2.530 2.619 12,340 +0.14(+5.62%)
Jan 28, 2022 2.468 2.490 2.468 2.480 20,554 -0.03(-1.20%)
Jan 27, 2022 2.518 2.518 2.510 2.510 12,840 -0.01(-0.28%)
Jan 26, 2022 2.517 2.517 2.517 2.517 50,000 -0.00(-0.12%)
Jan 25, 2022 2.460 2.532 2.460 2.520 9,914 -0.01(-0.40%)
Jan 24, 2022 2.492 2.530 2.466 2.530 54,271 +0.03(+1.20%)
Jan 21, 2022 2.520 2.520 2.500 2.500 5,502 -0.05(-1.96%)
Jan 20, 2022 2.608 2.615 2.540 2.550 5,650 -0.02(-0.78%)
Jan 19, 2022 2.576 2.630 2.570 2.570 27,000 +0.01(+0.39%)
Jan 18, 2022 2.548 2.581 2.548 2.560 22,593 +0.03(+1.27%)
Jan 14, 2022 2.528 0 -0.00(-0.08%)
Jan 13, 2022 2.558 2.570 2.518 2.530 23,977 -0.01(-0.28%)
Jan 12, 2022 2.548 2.555 2.537 2.537 19,804 +0.02(+0.68%)
Jan 11, 2022 2.510 2.520 2.510 2.520 2,590 +0.02(+0.92%)
Jan 10, 2022 2.507 2.507 2.497 2.497 10,000 -0.01(-0.51%)
Jan 07, 2022 2.520 2.528 2.510 2.510 4,647 -0.02(-0.79%)
Jan 06, 2022 2.520 2.530 2.520 2.530 21,550 +0.00(+0.19%)
Jan 05, 2022 2.590 2.590 2.525 2.525 1,700 +0.00(+0.20%)
Jan 04, 2022 2.530 2.530 2.520 2.520 18,475 -0.18(-6.67%)
Jan 03, 2022 2.410 2.700 2.410 2.700 313 +0.19(+7.66%)
Dec 31, 2021 2.508 2.508 2.508 2.508 1,510 -0.00(-0.10%)
Dec 30, 2021 2.510 2.519 2.500 2.510 3,500 -0.01(-0.38%)
Dec 29, 2021 2.500 2.520 2.500 2.520 1,284 -0.06(-2.33%)
Dec 28, 2021 2.500 2.580 2.500 2.580 3,031 +0.13(+5.31%)
Dec 27, 2021 2.450 2.450 2.450 2.450 2,200 -0.06(-2.39%)
Dec 23, 2021 2.510 2.510 2.510 2.510 310 +0.01(+0.40%)
Dec 22, 2021 2.478 2.500 2.478 2.500 9,906 +0.04(+1.63%)
Dec 21, 2021 2.350 2.480 2.350 2.460 8,885 +0.08(+3.58%)
Dec 20, 2021 2.390 2.400 2.368 2.375 5,540 -0.06(-2.26%)
Dec 17, 2021 2.450 2.450 2.408 2.430 12,441 -0.04(-1.62%)
Dec 16, 2021 2.470 2.470 2.470 2.470 1,601 +0.01(+0.41%)
Dec 15, 2021 2.410 2.460 2.430 2.460 1,400 +0.01(+0.41%)
Dec 14, 2021 2.452 2.470 2.390 2.450 82,867 -0.05(-1.84%)
Dec 13, 2021 2.500 2.500 2.490 2.496 2,700 -0.03(-1.34%)
Dec 09, 2021 2.530 2.530 2.530 0 -0.06(-2.32%)
Dec 07, 2021 2.590 2.590 2.590 50 +0.09(+3.60%)
Dec 06, 2021 2.512 2.512 2.500 2.500 4,161 +0.06(+2.48%)
Dec 03, 2021 2.460 2.468 2.434 2.439 12,286 -0.04(-1.64%)
Dec 02, 2021 2.479 2.510 2.478 2.480 13,180 +0.00(+0.00%)
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.