Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.534 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.320 2.345 2.320 2.345 13,021 +0.07(+2.87%)
May 28, 2015 2.300 2.304 2.270 2.279 28,664 -0.03(-1.27%)
May 27, 2015 2.359 2.359 2.295 2.308 83,500 -0.10(-4.14%)
May 26, 2015 2.414 2.446 2.370 2.408 43,909 -0.09(-3.67%)
May 22, 2015 2.500 2.500 2.500 0 -0.04(-1.46%)
May 21, 2015 2.499 2.540 2.497 2.537 62,816 +0.14(+5.82%)
May 20, 2015 2.350 2.410 2.308 2.397 35,700 +0.10(+4.15%)
May 19, 2015 2.500 2.500 2.270 2.302 78,850 -0.33(-12.48%)
May 18, 2015 2.640 2.640 2.620 2.630 7,702 +0.05(+1.80%)
May 15, 2015 2.709 2.710 2.550 2.584 96,249 -0.12(-4.50%)
May 14, 2015 2.670 2.740 2.600 2.705 154,546 -0.15(-5.41%)
May 13, 2015 2.846 2.860 2.840 2.860 4,100 +0.04(+1.42%)
May 12, 2015 2.860 2.869 2.820 2.820 16,751 -0.06(-2.08%)
May 11, 2015 2.960 2.960 2.860 2.880 32,600 -0.13(-4.32%)
May 08, 2015 2.910 3.010 2.910 3.010 6,670 +0.07(+2.38%)
May 07, 2015 3.070 3.070 2.870 2.940 109,847 -0.09(-2.97%)
May 06, 2015 3.210 3.240 3.030 3.030 131,207 -0.12(-3.81%)
May 05, 2015 3.239 3.239 3.150 3.150 102,056 -0.01(-0.32%)
May 04, 2015 3.203 3.210 3.160 3.160 5,598 -0.04(-1.25%)
May 01, 2015 3.240 3.240 3.150 3.200 10,680 -0.06(-1.84%)
Apr 30, 2015 3.149 3.300 3.140 3.260 24,671 +0.07(+2.19%)
Apr 29, 2015 3.080 3.230 3.080 3.190 165,830 +0.07(+2.11%)
Apr 28, 2015 3.060 3.124 3.004 3.124 7,385 +0.08(+2.55%)
Apr 27, 2015 3.060 3.162 3.046 3.046 78,746 +0.05(+1.55%)
Apr 24, 2015 2.986 3.040 2.986 3.000 9,100 -0.02(-0.52%)
Apr 23, 2015 2.950 3.034 2.950 3.016 19,585 +0.15(+5.08%)
Apr 22, 2015 2.460 2.870 2.460 2.870 15,986 +0.04(+1.41%)
Apr 21, 2015 2.900 2.900 2.790 2.830 18,940 +0.00(+0.00%)
Apr 20, 2015 3.000 3.000 2.830 2.830 35,204 -0.06(-2.08%)
Apr 17, 2015 2.920 2.970 2.880 2.890 40,676 -0.01(-0.35%)
Apr 16, 2015 2.960 3.060 2.820 2.900 98,011 -0.06(-2.02%)
Apr 15, 2015 2.790 2.960 2.790 2.960 35,721 +0.26(+9.59%)
Apr 14, 2015 2.560 2.701 2.560 2.701 42,868 +0.14(+5.51%)
Apr 13, 2015 2.590 2.590 2.514 2.560 8,925 -0.02(-0.79%)
Apr 10, 2015 2.600 2.610 2.530 2.580 17,687 +0.03(+1.20%)
Apr 09, 2015 2.560 2.630 2.550 2.550 113,505 +0.00(+0.00%)
Apr 08, 2015 2.530 2.550 2.529 2.550 22,810 -0.03(-1.16%)
Apr 07, 2015 2.500 2.580 2.500 2.580 21,399 +0.01(+0.46%)
Apr 06, 2015 2.500 2.580 2.500 2.568 75,156 +0.16(+6.78%)
Apr 02, 2015 2.405 2.405 2.405 0 +0.02(+1.04%)
Apr 01, 2015 2.390 2.390 2.380 2.380 5,200 +0.12(+5.32%)
Mar 31, 2015 2.300 2.342 2.257 2.260 21,000 -0.03(-1.30%)
Mar 30, 2015 2.260 2.294 2.243 2.290 52,200 -0.02(-1.08%)
Mar 27, 2015 2.275 2.340 2.262 2.315 9,397 -0.03(-1.37%)
Mar 26, 2015 2.470 2.470 2.347 2.347 8,900 -0.20(-7.75%)
Mar 25, 2015 2.570 2.570 2.540 2.545 11,200 +0.03(+1.37%)
Mar 23, 2015 2.510 2.510 2.510 36,900 +0.09(+3.64%)
Mar 20, 2015 2.480 2.520 2.422 2.422 18,600 +0.05(+2.28%)
Mar 19, 2015 2.320 2.409 2.320 2.368 14,400 -0.09(-3.74%)
Mar 18, 2015 2.113 2.462 2.113 2.460 37,985 +0.29(+13.37%)
Mar 17, 2015 2.017 2.184 2.013 2.170 5,304 +0.26(+13.61%)
Mar 16, 2015 1.993 1.993 1.910 1.910 10,500 -0.13(-6.43%)
Mar 13, 2015 2.022 2.041 2.003 2.041 20,673 +0.04(+2.07%)
Mar 12, 2015 2.030 2.030 2.000 2.000 22,500 +0.00(+0.00%)
Mar 11, 2015 1.900 2.000 1.900 2.000 14,161 +0.12(+6.38%)
Mar 10, 2015 1.960 2.030 1.860 1.880 38,645 -0.22(-10.48%)
Mar 09, 2015 2.200 2.210 2.100 2.100 45,900 -0.11(-4.98%)
Mar 06, 2015 2.330 2.330 2.210 2.210 69,520 -0.14(-5.78%)
Mar 05, 2015 2.403 2.409 2.345 2.345 24,940 -0.01(-0.23%)
Mar 04, 2015 2.360 2.351 2.351 30,400 -0.01(-0.38%)
Mar 03, 2015 2.314 2.450 2.314 2.360 62,085 +0.04(+1.72%)
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.