Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.410 -0.030 (-2.08%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

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.