Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.520 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EST, Nov 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.878 2.929 2.878 2.900 60,680 +0.05(+1.71%)
May 27, 2016 2.851 2.851 2.851 0 +0.01(+0.36%)
May 26, 2016 2.900 2.908 2.841 2.841 39,600 -0.07(-2.37%)
May 25, 2016 2.900 2.910 2.857 2.910 2,850 +0.09(+3.25%)
May 24, 2016 2.793 2.850 2.793 2.818 31,352 -0.01(-0.41%)
May 23, 2016 2.800 2.830 2.800 2.830 6,087 +0.00(+0.00%)
May 20, 2016 2.840 2.840 2.800 2.830 14,164 +0.03(+1.15%)
May 19, 2016 2.889 2.889 2.798 2.798 14,460 -0.15(-5.07%)
May 18, 2016 2.976 2.980 2.947 2.947 8,719 -0.04(-1.20%)
May 17, 2016 2.950 3.031 2.950 2.983 40,500 -0.01(-0.19%)
May 16, 2016 3.021 3.048 2.984 2.989 74,941 -0.02(-0.69%)
May 13, 2016 3.051 3.060 3.000 3.009 17,900 -0.08(-2.61%)
May 12, 2016 3.031 3.090 3.003 3.090 68,093 +0.12(+4.04%)
May 11, 2016 2.877 2.990 2.847 2.970 23,235 +0.07(+2.39%)
May 10, 2016 2.831 2.901 2.831 2.901 57,569 +0.14(+4.89%)
May 09, 2016 2.800 2.800 2.740 2.765 16,083 -0.12(-4.32%)
May 06, 2016 2.893 2.915 2.890 2.890 13,043 +0.02(+0.71%)
May 05, 2016 2.960 2.970 2.866 2.870 72,846 -0.02(-0.69%)
May 04, 2016 2.950 2.950 2.831 2.890 128,920 -0.03(-0.99%)
May 03, 2016 3.020 3.040 2.773 2.919 227,194 -0.17(-5.53%)
May 02, 2016 3.187 3.216 3.090 3.090 194,828 -0.12(-3.74%)
Apr 29, 2016 3.160 3.210 3.096 3.210 101,801 +0.13(+4.22%)
Apr 28, 2016 3.094 3.139 3.080 3.080 50,507 -0.02(-0.65%)
Apr 27, 2016 3.063 3.105 3.040 3.100 144,766 +0.06(+1.97%)
Apr 26, 2016 3.014 3.080 2.999 3.040 116,345 +0.06(+2.01%)
Apr 25, 2016 3.009 3.009 2.880 2.980 79,760 -0.02(-0.81%)
Apr 22, 2016 3.150 3.200 2.981 3.004 107,500 -0.15(-4.63%)
Apr 21, 2016 3.110 3.232 3.090 3.150 286,015 +0.07(+2.27%)
Apr 20, 2016 3.010 3.176 2.981 3.080 93,675 +0.12(+4.05%)
Apr 19, 2016 2.930 2.980 2.927 2.960 43,940 +0.08(+2.78%)
Apr 18, 2016 2.661 2.880 2.630 2.880 59,655 +0.13(+4.80%)
Apr 15, 2016 2.850 2.850 2.730 2.748 86,387 -0.14(-4.88%)
Apr 14, 2016 2.820 2.889 2.820 2.889 19,422 +0.09(+3.18%)
Apr 13, 2016 2.730 2.800 2.730 2.800 35,310 +0.05(+1.82%)
Apr 12, 2016 2.696 2.750 2.696 2.750 70,210 +0.10(+3.77%)
Apr 11, 2016 2.650 2.654 2.640 2.650 10,173 +0.09(+3.33%)
Apr 08, 2016 2.600 2.600 2.550 2.564 42,817 +0.06(+2.58%)
Apr 07, 2016 2.520 2.520 2.460 2.500 16,700 -0.03(-1.03%)
Apr 06, 2016 2.542 2.601 2.510 2.526 38,209 +0.02(+0.73%)
Apr 05, 2016 2.471 2.530 2.461 2.508 12,895 -0.02(-0.87%)
Apr 04, 2016 2.610 2.610 2.530 2.530 9,392 -0.11(-4.18%)
Apr 01, 2016 2.560 2.640 2.560 2.640 17,200 +0.02(+0.95%)
Mar 31, 2016 2.590 2.640 2.590 2.615 18,200 +0.04(+1.63%)
Mar 30, 2016 2.614 2.672 2.563 2.573 30,036 -0.01(-0.26%)
Mar 29, 2016 2.470 2.580 2.470 2.580 33,970 +0.08(+3.20%)
Mar 28, 2016 2.496 2.530 2.451 2.500 47,501 -0.03(-1.30%)
Mar 24, 2016 2.533 2.533 2.533 0 +0.05(+1.87%)
Mar 23, 2016 2.578 2.578 2.486 2.486 60,917 -0.11(-4.10%)
Mar 22, 2016 2.580 2.613 2.580 2.593 12,700 +0.04(+1.77%)
Mar 21, 2016 2.600 2.600 2.548 2.548 27,747 -0.03(-1.25%)
Mar 18, 2016 2.700 2.700 2.579 2.580 37,740 -0.07(-2.64%)
Mar 17, 2016 2.636 2.701 2.628 2.650 30,715 +0.05(+2.08%)
Mar 16, 2016 2.590 2.596 2.540 2.596 29,785 +0.18(+7.31%)
Mar 15, 2016 2.430 2.430 2.416 2.419 2,975 -0.11(-4.25%)
Mar 14, 2016 2.510 2.541 2.494 2.526 61,650 +0.03(+1.27%)
Mar 11, 2016 2.539 2.576 2.488 2.495 119,708 +0.04(+1.82%)
Mar 10, 2016 2.598 2.610 2.450 2.450 62,200 -0.18(-6.94%)
Mar 09, 2016 2.580 2.647 2.538 2.633 10,082 +0.07(+2.84%)
Mar 08, 2016 2.605 2.620 2.560 2.560 29,098 -0.15(-5.54%)
Mar 07, 2016 2.740 2.760 2.700 2.710 21,975 -0.03(-1.06%)
Mar 04, 2016 2.724 2.748 2.690 2.739 71,389 +0.04(+1.41%)
Mar 03, 2016 2.630 2.724 2.630 2.701 61,127 +0.18(+7.18%)
Mar 02, 2016 2.509 2.520 2.430 2.520 50,100 +0.04(+1.61%)
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.