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

Canacol Energy Ltd (OP: CNNEF )

3.630 +0.050 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 3.430 3.430 3.430 3.430 1,206 -0.00(-0.07%)
Mar 27, 2024 3.300 3.450 3.300 3.433 4,403 +0.13(+4.02%)
Mar 26, 2024 3.180 3.300 3.180 3.300 34,891 +0.14(+4.43%)
Mar 25, 2024 3.480 3.480 3.140 3.160 44,874 -0.40(-11.24%)
Mar 22, 2024 4.150 4.150 3.500 3.560 93,286 -0.96(-21.17%)
Mar 21, 2024 4.490 4.550 4.451 4.516 7,916 +0.17(+3.82%)
Mar 20, 2024 4.260 4.350 4.220 4.350 10,125 +0.18(+4.32%)
Mar 19, 2024 4.183 4.183 4.170 4.170 4,555 +0.02(+0.48%)
Mar 18, 2024 4.170 4.290 4.150 4.150 1,271 -0.14(-3.26%)
Mar 15, 2024 4.170 4.293 4.170 4.290 12,620 +0.12(+2.88%)
Mar 14, 2024 4.200 4.200 4.130 4.170 2,157 -0.04(-0.95%)
Mar 13, 2024 4.165 4.260 4.165 4.210 6,177 +0.11(+2.68%)
Mar 12, 2024 3.950 4.100 3.950 4.100 7,978 +0.11(+2.76%)
Mar 11, 2024 3.870 3.990 3.846 3.990 7,889 +0.03(+0.76%)
Mar 08, 2024 3.955 3.966 3.955 3.960 21,761 +0.01(+0.25%)
Mar 07, 2024 3.850 3.950 3.750 3.950 2,714 +0.10(+2.60%)
Mar 06, 2024 3.850 3.850 3.848 3.850 1,149 +0.03(+0.72%)
Mar 05, 2024 3.912 3.912 3.818 3.822 4,448 -0.06(-1.48%)
Mar 04, 2024 3.880 3.880 3.880 3.880 1,469 +0.07(+1.84%)
Mar 01, 2024 3.780 3.890 3.780 3.810 2,766 +0.03(+0.79%)
Feb 29, 2024 3.680 3.780 3.650 3.780 36,562 +0.07(+1.89%)
Feb 28, 2024 3.750 3.767 3.695 3.710 8,574 -0.09(-2.37%)
Feb 27, 2024 3.905 3.905 3.700 3.800 19,145 -0.05(-1.30%)
Feb 26, 2024 3.950 3.990 3.840 3.850 16,661 -0.13(-3.38%)
Feb 23, 2024 4.090 4.090 3.940 3.985 5,770 -0.07(-1.62%)
Feb 22, 2024 4.140 4.140 4.050 4.050 4,526 -0.08(-1.94%)
Feb 21, 2024 4.180 4.190 4.130 4.130 5,606 +0.08(+1.98%)
Feb 20, 2024 4.030 4.050 4.030 4.050 2,733 -0.01(-0.25%)
Feb 16, 2024 3.938 4.060 3.856 4.060 30,793 +0.20(+5.32%)
Feb 15, 2024 3.780 3.855 3.770 3.855 12,721 +0.06(+1.45%)
Feb 14, 2024 3.820 3.961 3.800 3.800 8,306 -0.05(-1.32%)
Feb 13, 2024 3.859 4.167 3.745 3.851 40,849 -0.23(-5.66%)
Feb 12, 2024 4.300 4.348 4.080 4.082 54,255 -0.30(-6.76%)
Feb 09, 2024 4.399 4.408 4.370 4.378 11,153 -0.01(-0.27%)
Feb 08, 2024 4.410 4.410 4.390 4.390 3,176 +0.02(+0.46%)
Feb 07, 2024 4.420 4.510 4.370 4.370 9,958 -0.13(-2.89%)
Feb 06, 2024 4.575 4.650 4.500 4.500 3,203 -0.02(-0.44%)
Feb 05, 2024 4.410 4.520 4.410 4.520 12,112 +0.11(+2.49%)
Feb 02, 2024 4.412 4.450 4.410 4.410 22,994 -0.22(-4.65%)
Feb 01, 2024 4.650 4.683 4.490 4.625 15,337 -0.07(-1.59%)
Jan 31, 2024 4.700 4.700 4.638 4.700 4,301 -0.02(-0.42%)
Jan 30, 2024 4.730 4.730 4.580 4.720 11,336 -0.08(-1.67%)
Jan 29, 2024 4.855 4.855 4.760 4.800 3,249 -0.03(-0.62%)
Jan 26, 2024 4.853 4.853 4.830 4.830 7,375 -0.23(-4.62%)
Jan 25, 2024 5.064 5.064 4.870 5.064 2,308 +0.30(+6.39%)
Jan 24, 2024 4.780 4.780 4.760 4.760 1,395 -0.03(-0.63%)
Jan 23, 2024 4.780 4.805 4.780 4.790 1,478 -0.05(-1.03%)
Jan 22, 2024 4.760 4.850 4.760 4.840 1,762 +0.04(+0.83%)
Jan 19, 2024 4.840 4.900 4.800 4.800 13,077 -0.05(-1.03%)
Jan 18, 2024 4.900 4.900 4.850 4.850 3,154 -0.03(-0.61%)
Jan 17, 2024 4.810 4.880 4.810 4.880 4,021 -0.03(-0.61%)
Jan 16, 2024 5.088 5.088 4.870 4.910 18,272 -0.05(-1.01%)
Jan 12, 2024 4.960 4.980 4.900 4.960 12,861 +0.04(+0.81%)
Jan 11, 2024 4.920 4.930 4.915 4.920 16,707 -0.04(-0.81%)
Jan 10, 2024 4.858 4.960 4.852 4.960 21,941 +0.06(+1.22%)
Jan 09, 2024 4.900 4.900 4.900 4.900 9,937 +0.01(+0.20%)
Jan 08, 2024 5.080 5.080 4.840 4.890 24,146 -0.20(-3.92%)
Jan 05, 2024 4.990 5.090 4.970 5.089 17,001 +0.10(+1.99%)
Jan 04, 2024 5.150 5.180 4.910 4.990 44,266 -0.16(-3.13%)
Jan 03, 2024 5.151 5.390 5.151 5.151 2,089 +0.09(+1.80%)
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.