Skip to main content

Canacol Energy Ltd (OP: CNNEF )

2.103 +0.003 (+0.14%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.255 2.272 2.245 2.245 11,273 -0.02(-1.10%)
Apr 28, 2022 2.246 2.280 2.246 2.270 37,101 +0.00(+0.00%)
Apr 27, 2022 2.260 2.276 2.260 2.270 6,798 +0.00(+0.00%)
Apr 26, 2022 2.290 2.290 2.270 2.270 18,657 -0.08(-3.40%)
Apr 25, 2022 2.340 2.350 2.300 2.350 16,469 -0.04(-1.67%)
Apr 22, 2022 2.420 2.420 2.390 2.390 31,350 -0.11(-4.40%)
Apr 20, 2022 2.500 0 +0.01(+0.40%)
Apr 19, 2022 2.495 2.495 2.487 2.490 9,221 -0.04(-1.54%)
Apr 18, 2022 2.460 2.529 2.460 2.529 3,390 +0.05(+1.98%)
Apr 14, 2022 2.490 2.490 2.480 2.480 15,000 +0.00(+0.00%)
Apr 13, 2022 2.460 2.480 2.460 2.480 720 +0.00(+0.00%)
Apr 12, 2022 2.480 2.480 2.480 2.480 8,550 -0.01(-0.40%)
Apr 11, 2022 2.510 2.510 2.490 2.490 4,575 -0.03(-1.19%)
Apr 08, 2022 2.520 2.520 2.520 2.520 5,900 +0.04(+1.61%)
Apr 07, 2022 2.500 2.500 2.470 2.480 13,000 -0.02(-0.80%)
Apr 06, 2022 2.500 2.510 2.500 2.500 22,103 +0.00(+0.00%)
Apr 05, 2022 2.520 2.520 2.500 2.500 5,990 -0.03(-1.05%)
Apr 04, 2022 2.520 2.540 2.520 2.527 25,850 +0.02(+0.66%)
Apr 01, 2022 2.500 2.510 2.490 2.510 14,630 +0.00(+0.00%)
Mar 31, 2022 2.510 2.520 2.500 2.510 13,798 -0.05(-2.03%)
Mar 30, 2022 2.570 2.600 2.562 2.562 10,563 -0.03(-1.08%)
Mar 29, 2022 2.570 2.620 2.570 2.590 32,688 +0.05(+1.97%)
Mar 28, 2022 2.550 2.556 2.540 2.540 30,017 -0.04(-1.55%)
Mar 25, 2022 2.550 2.590 2.550 2.580 2,556 +0.04(+1.57%)
Mar 24, 2022 2.540 2.540 2.540 2.540 1,000 -0.03(-1.17%)
Mar 23, 2022 2.548 2.570 2.548 2.570 23,086 +0.06(+2.39%)
Mar 22, 2022 2.540 2.540 2.510 2.510 12,400 +0.00(+0.20%)
Mar 21, 2022 2.540 2.540 2.505 2.505 8,350 -0.01(-0.56%)
Mar 18, 2022 2.521 2.533 2.500 2.519 38,002 -0.03(-1.26%)
Mar 17, 2022 2.547 2.551 2.518 2.551 26,301 +0.05(+2.13%)
Mar 16, 2022 2.500 2.510 2.485 2.498 9,925 -0.00(-0.08%)
Mar 15, 2022 2.480 2.500 2.458 2.500 12,505 -0.03(-1.30%)
Mar 14, 2022 2.570 2.570 2.510 2.533 17,115 -0.05(-1.82%)
Mar 11, 2022 2.581 2.589 2.574 2.580 11,550 -0.06(-2.20%)
Mar 10, 2022 2.668 2.670 2.638 2.638 2,435 -0.07(-2.63%)
Mar 09, 2022 2.620 2.709 2.610 2.709 31,350 +0.01(+0.31%)
Mar 08, 2022 2.740 2.750 2.680 2.701 6,885 -0.05(-1.78%)
Mar 07, 2022 2.750 2.831 2.730 2.750 63,860 +0.09(+3.57%)
Mar 04, 2022 2.652 2.659 2.636 2.655 60,005 +0.03(+0.96%)
Mar 03, 2022 2.620 2.640 2.608 2.630 55,925 +0.05(+1.78%)
Mar 02, 2022 2.565 2.584 2.560 2.584 4,150 +0.03(+1.22%)
Mar 01, 2022 2.552 2.553 2.552 2.553 3,500 +0.01(+0.51%)
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%)
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.