Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.740 USD -0.062 (-2.21%)
Official Closing Price Updated: 2:22 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 3.100 3.100 3.050 3.100 56,348 +0.08(+2.49%)
Jul 28, 2016 3.000 3.050 3.000 3.025 2,583 +0.01(+0.21%)
Jul 27, 2016 3.018 3.018 3.018 3.018 410 -0.05(-1.69%)
Jul 26, 2016 3.060 3.082 3.015 3.070 54,844 +0.03(+1.11%)
Jul 25, 2016 3.150 3.150 2.953 3.036 60,123 -0.11(-3.56%)
Jul 22, 2016 3.206 3.210 3.156 3.148 32,480 -0.07(-2.06%)
Jul 21, 2016 3.230 3.330 3.200 3.214 38,306 +0.00(+0.14%)
Jul 20, 2016 3.122 3.270 3.122 3.210 79,335 +0.01(+0.28%)
Jul 19, 2016 3.255 3.257 3.201 3.201 13,440 -0.07(-2.11%)
Jul 18, 2016 3.320 3.320 3.270 3.270 55,642 -0.05(-1.51%)
Jul 15, 2016 3.370 3.370 3.320 3.320 29,950 -0.06(-1.70%)
Jul 14, 2016 3.368 3.377 3.356 3.377 41,180 +0.01(+0.30%)
Jul 13, 2016 3.450 3.457 3.367 3.367 9,739 -0.10(-2.96%)
Jul 12, 2016 3.430 3.529 3.410 3.470 108,770 +0.09(+2.66%)
Jul 11, 2016 3.370 3.380 3.300 3.380 44,550 +0.03(+0.90%)
Jul 08, 2016 3.360 3.310 3.350 155,915 +0.05(+1.52%)
Jul 07, 2016 3.415 3.415 3.300 3.300 54,072 -0.05(-1.46%)
Jul 05, 2016 3.350 3.364 3.340 3.349 15,140 -0.16(-4.59%)
Jul 01, 2016 3.510 3.510 3.510 0 +0.14(+4.24%)
Jun 30, 2016 3.360 3.367 3.360 3.367 1,445 -0.08(-2.33%)
Jun 29, 2016 3.520 3.526 3.447 3.447 20,000 +0.08(+2.30%)
Jun 28, 2016 3.330 3.378 3.320 3.370 24,075 +0.11(+3.37%)
Jun 27, 2016 3.310 3.310 3.260 3.260 5,800 -0.08(-2.40%)
Jun 24, 2016 3.270 3.419 3.245 3.340 24,690 -0.15(-4.30%)
Jun 23, 2016 3.520 3.520 3.488 3.490 26,270 +0.00(+0.00%)
Jun 22, 2016 3.510 3.510 3.490 3.490 2,000 +0.06(+1.61%)
Jun 21, 2016 3.460 3.469 3.435 3.435 45,500 -0.08(-2.37%)
Jun 20, 2016 3.496 3.534 3.474 3.518 91,917 +0.10(+2.87%)
Jun 17, 2016 3.448 3.448 3.410 3.420 4,435 +0.11(+3.28%)
Jun 16, 2016 3.244 3.311 3.244 3.311 5,600 -0.15(-4.31%)
Jun 15, 2016 3.387 3.474 3.387 3.460 21,060 +0.07(+2.06%)
Jun 14, 2016 3.440 3.440 3.380 3.390 34,980 -0.08(-2.19%)
Jun 13, 2016 3.340 3.521 3.340 3.466 73,270 +0.05(+1.48%)
Jun 10, 2016 3.500 3.500 3.415 3.415 17,425 -0.18(-5.14%)
Jun 09, 2016 3.620 3.620 3.550 3.600 131,440 +0.02(+0.56%)
Jun 08, 2016 3.500 3.648 3.500 3.580 109,707 +0.13(+3.77%)
Jun 07, 2016 3.320 3.450 3.320 3.450 83,355 +0.12(+3.60%)
Jun 06, 2016 3.131 3.330 3.100 3.330 68,895 +0.27(+8.82%)
Jun 03, 2016 2.990 3.100 2.989 3.060 104,588 +0.07(+2.38%)
Jun 02, 2016 2.910 2.991 2.910 2.989 7,327 +0.08(+2.64%)
Jun 01, 2016 2.890 2.946 2.890 2.912 82,087 +0.01(+0.41%)
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%)
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.