Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

3.150 USD UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.350 3.380 3.350 3.360 64,000 +0.01(+0.30%)
Jun 27, 2019 3.360 3.378 3.310 3.350 76,250 +0.00(+0.00%)
Jun 26, 2019 3.326 3.370 3.320 3.350 104,900 +0.02(+0.60%)
Jun 25, 2019 3.292 3.330 3.292 3.330 4,684 +0.03(+0.85%)
Jun 24, 2019 3.336 3.336 3.300 3.302 31,975 -0.10(-3.01%)
Jun 21, 2019 3.260 3.404 3.250 3.404 53,600 +0.14(+4.43%)
Jun 20, 2019 3.220 3.260 3.220 3.260 36,492 +0.13(+4.15%)
Jun 19, 2019 3.110 3.130 3.103 3.130 4,700 -0.03(-0.83%)
Jun 18, 2019 3.120 3.156 3.120 3.156 14,850 +0.04(+1.40%)
Jun 17, 2019 3.105 3.120 3.105 3.113 10,000 -0.01(-0.28%)
Jun 14, 2019 3.130 3.130 3.105 3.121 2,700 -0.02(-0.59%)
Jun 13, 2019 3.149 3.172 3.140 3.140 26,000 +0.02(+0.64%)
Jun 12, 2019 3.090 3.123 3.090 3.120 2,750 +0.10(+3.26%)
Jun 11, 2019 3.015 3.021 3.015 3.021 890 +0.02(+0.71%)
Jun 10, 2019 3.010 3.010 2.998 3.000 1,800 -0.03(-0.96%)
Jun 07, 2019 2.990 3.040 2.990 3.029 24,900 -0.02(-0.69%)
Jun 05, 2019 3.050 3.050 3.050 0 -0.04(-1.29%)
Jun 04, 2019 3.053 3.090 3.040 3.090 11,358 +0.06(+1.98%)
Jun 03, 2019 3.030 3.036 3.000 3.030 19,200 +0.03(+1.11%)
May 31, 2019 2.988 2.997 2.978 2.997 22,300 -0.03(-1.10%)
May 30, 2019 3.030 3.030 3.030 1 +0.00(+0.00%)
May 28, 2019 3.030 3.030 3.030 0 +0.00(+0.00%)
May 24, 2019 2.971 3.030 2.964 3.030 37,100 +0.08(+2.71%)
May 23, 2019 2.943 2.970 2.883 2.950 7,200 -0.04(-1.47%)
May 22, 2019 3.030 3.030 2.994 2.994 2,500 -0.04(-1.18%)
May 21, 2019 3.000 3.030 3.000 3.030 6,880 +0.00(+0.00%)
May 20, 2019 3.000 3.030 3.000 3.030 1,370 +0.00(+0.13%)
May 17, 2019 3.049 3.050 3.026 3.026 3,100 -0.05(-1.51%)
May 16, 2019 3.044 3.072 2.940 3.072 15,300 -0.01(-0.41%)
May 15, 2019 3.060 3.085 3.060 3.085 24,500 +0.02(+0.81%)
May 14, 2019 3.070 3.094 3.060 3.060 14,100 -0.00(-0.16%)
May 13, 2019 3.108 3.200 3.050 3.065 34,078 -0.04(-1.13%)
May 10, 2019 3.080 3.100 3.050 3.100 45,600 +0.08(+2.65%)
May 09, 2019 3.040 3.040 3.020 3.020 4,400 -0.03(-0.98%)
May 08, 2019 3.050 3.066 3.040 3.050 3,675 +0.00(+0.00%)
May 07, 2019 3.110 3.110 3.025 3.050 7,600 -0.05(-1.56%)
May 06, 2019 3.050 3.116 3.050 3.098 7,305 +0.09(+2.92%)
May 03, 2019 3.014 3.028 2.990 3.010 57,400 +0.00(+0.02%)
May 02, 2019 3.000 3.020 3.000 3.010 37,450 +0.00(+0.00%)
May 01, 2019 2.999 3.010 2.999 3.010 2,200 +0.02(+0.67%)
Apr 30, 2019 2.966 3.011 2.966 2.990 48,144 -0.01(-0.28%)
Apr 29, 2019 2.980 3.020 2.979 2.998 114,935 -0.03(-1.05%)
Apr 26, 2019 3.000 3.030 3.000 3.030 14,900 -0.06(-1.81%)
Apr 25, 2019 3.060 3.086 3.060 3.086 21,000 +0.01(+0.19%)
Apr 24, 2019 3.110 3.120 3.080 3.080 33,000 -0.04(-1.28%)
Apr 23, 2019 3.130 3.130 3.120 3.120 24,500 -0.02(-0.52%)
Apr 22, 2019 3.100 3.136 3.100 3.136 600 +0.06(+1.82%)
Apr 18, 2019 3.200 3.200 3.065 3.080 31,200 -0.12(-3.82%)
Apr 17, 2019 3.190 3.205 3.190 3.202 3,503 -0.02(-0.55%)
Apr 16, 2019 3.215 3.227 3.215 3.220 16,412 -0.01(-0.31%)
Apr 15, 2019 3.250 3.250 3.193 3.230 5,905 +0.00(+0.10%)
Apr 12, 2019 3.290 3.290 3.227 3.227 15,100 -0.08(-2.39%)
Apr 10, 2019 3.306 3.306 3.306 0 -0.02(-0.68%)
Apr 09, 2019 3.306 3.328 3.306 3.328 9,500 +0.00(+0.10%)
Apr 08, 2019 3.340 3.340 3.316 3.325 14,171 +0.03(+0.76%)
Apr 05, 2019 3.310 3.333 3.290 3.300 36,300 -0.03(-0.90%)
Apr 04, 2019 3.320 3.330 3.320 3.330 600 -0.02(-0.66%)
Apr 02, 2019 3.352 3.352 3.352 0 -0.03(-0.83%)
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.