Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

3.167 USD -0.045 (-1.39%)
Official Closing Price Updated: 3:19 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.399 2.490 2.390 2.390 45,130 +0.03(+1.08%)
Feb 26, 2016 2.380 2.427 2.340 2.365 65,938 +0.05(+2.15%)
Feb 25, 2016 2.240 2.340 2.240 2.315 140,203 +0.20(+9.41%)
Feb 24, 2016 2.030 2.116 2.000 2.116 183,065 +0.03(+1.23%)
Feb 23, 2016 2.110 2.110 2.044 2.090 20,570 -0.03(-1.37%)
Feb 22, 2016 2.119 2.140 2.100 2.119 54,770 +0.13(+6.48%)
Feb 19, 2016 1.984 2.020 1.950 1.990 45,825 -0.04(-1.97%)
Feb 18, 2016 2.150 2.160 2.010 2.030 19,250 -0.05(-2.41%)
Feb 17, 2016 2.031 2.121 2.030 2.080 65,094 +0.14(+7.22%)
Feb 16, 2016 1.804 1.940 1.804 1.940 88,056 +0.23(+13.26%)
Feb 12, 2016 1.713 1.713 1.713 0 +0.02(+1.09%)
Feb 11, 2016 1.640 1.694 1.620 1.694 52,100 +0.00(+0.26%)
Feb 10, 2016 1.684 1.730 1.630 1.690 48,477 +0.00(+0.00%)
Feb 09, 2016 1.690 1.699 1.690 1.690 38,927 -0.04(-2.31%)
Feb 08, 2016 1.774 1.774 1.712 1.730 160,487 -0.10(-5.53%)
Feb 05, 2016 1.849 1.850 1.820 1.831 21,510 +0.01(+0.62%)
Feb 04, 2016 1.880 1.890 1.805 1.820 38,700 +0.03(+1.68%)
Feb 03, 2016 1.690 1.790 1.690 1.790 213 +0.10(+5.92%)
Feb 02, 2016 1.745 1.755 1.690 1.690 7,273 -0.10(-5.59%)
Feb 01, 2016 1.816 1.816 1.790 1.790 14,325 -0.06(-3.24%)
Jan 29, 2016 1.854 1.900 1.794 1.850 36,350 +0.02(+1.34%)
Jan 28, 2016 1.850 1.850 1.800 1.826 54,730 +0.08(+4.32%)
Jan 27, 2016 1.720 1.809 1.720 1.750 96,853 +0.07(+4.17%)
Jan 26, 2016 1.708 1.710 1.680 1.680 29,380 +0.07(+4.35%)
Jan 25, 2016 1.630 1.630 1.596 1.610 42,000 -0.09(-5.29%)
Jan 22, 2016 1.550 1.700 1.550 1.700 107,245 +0.25(+17.24%)
Jan 21, 2016 1.440 1.480 1.420 1.450 45,525 +0.09(+6.62%)
Jan 20, 2016 1.430 1.430 1.360 1.360 57,400 -0.11(-7.32%)
Jan 19, 2016 1.510 1.510 1.466 1.467 30,400 -0.06(-4.09%)
Jan 15, 2016 1.530 1.530 1.530 0 -0.07(-4.38%)
Jan 14, 2016 1.556 1.607 1.556 1.600 57,302 +0.05(+3.23%)
Jan 13, 2016 1.570 1.570 1.550 1.550 42,500 -0.04(-2.52%)
Jan 12, 2016 1.615 1.615 1.512 1.590 40,130 -0.13(-7.50%)
Jan 11, 2016 1.716 1.719 1.600 1.719 46,120 -0.08(-4.44%)
Jan 08, 2016 1.810 1.815 1.799 1.799 10,446 +0.08(+4.53%)
Jan 07, 2016 1.726 1.750 1.708 1.721 38,021 -0.07(-3.85%)
Jan 06, 2016 1.879 1.879 1.790 1.790 11,400 -0.16(-8.21%)
Jan 05, 2016 1.940 1.950 1.938 1.950 7,750 +0.01(+0.63%)
Jan 04, 2016 2.017 2.017 1.891 1.938 16,287 -0.05(-2.62%)
Dec 31, 2015 1.990 1.990 1.990 0 +0.06(+3.16%)
Dec 30, 2015 1.888 1.939 1.840 1.929 22,290 +0.01(+0.47%)
Dec 29, 2015 1.969 2.006 1.890 1.920 61,646 +0.03(+1.59%)
Dec 28, 2015 1.960 1.960 1.890 1.890 6,400 -0.10(-5.03%)
Dec 24, 2015 1.990 1.990 1.990 0 +0.06(+3.11%)
Dec 23, 2015 1.936 1.940 1.900 1.930 12,000 +0.11(+6.04%)
Dec 22, 2015 1.816 1.850 1.816 1.820 25,382 +0.02(+1.11%)
Dec 21, 2015 1.877 1.970 1.800 1.800 3,805 -0.06(-3.29%)
Dec 18, 2015 1.870 1.870 1.860 1.861 18,968 +0.01(+0.61%)
Dec 17, 2015 1.850 1.926 1.850 1.850 24,200 -0.03(-1.34%)
Dec 16, 2015 1.740 1.875 1.740 1.875 134,500 +0.13(+7.15%)
Dec 15, 2015 1.711 1.750 1.702 1.750 123,300 +0.13(+8.02%)
Dec 14, 2015 1.749 1.749 1.620 1.620 7,950 -0.30(-15.58%)
Dec 09, 2015 1.919 1.919 1.919 0 +0.13(+7.03%)
Dec 08, 2015 1.800 1.830 1.770 1.793 63,305 -0.03(-1.71%)
Dec 07, 2015 1.998 1.998 1.817 1.824 80,302 -0.27(-12.81%)
Dec 04, 2015 2.041 2.140 2.039 2.092 77,800 -0.00(-0.14%)
Dec 03, 2015 2.201 2.201 2.095 2.095 9,585 -0.10(-4.77%)
Dec 02, 2015 2.290 2.290 2.200 2.200 785 -0.10(-4.35%)
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.