Skip to main content

Canacol Energy Ltd (OP: CNNEF )

2.062 +0.093 (+4.74%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.418 3.480 3.403 3.460 74,770 -0.02(-0.43%)
Sep 27, 2019 3.455 3.475 3.440 3.475 3,500 +0.02(+0.45%)
Sep 26, 2019 3.500 3.500 3.460 3.460 2,160 -0.04(-1.10%)
Sep 25, 2019 3.480 3.505 3.477 3.498 4,600 -0.03(-0.90%)
Sep 23, 2019 3.530 3.530 3.530 0 +0.02(+0.57%)
Sep 20, 2019 3.510 3.510 3.510 3.510 1,100 -0.07(-1.82%)
Sep 19, 2019 3.509 3.575 3.505 3.575 12,800 +0.02(+0.46%)
Sep 17, 2019 3.558 3.558 3.558 0 -0.04(-1.15%)
Sep 16, 2019 3.560 3.600 3.560 3.600 15,700 +0.14(+4.03%)
Sep 13, 2019 3.472 3.492 3.460 3.460 9,800 -0.05(-1.41%)
Sep 12, 2019 3.510 3.510 3.510 3.510 2,000 +0.02(+0.45%)
Sep 11, 2019 3.500 3.502 3.494 3.494 4,101 -0.06(-1.57%)
Sep 10, 2019 3.613 3.613 3.550 3.550 3,400 -0.03(-0.92%)
Sep 06, 2019 3.583 3.583 3.583 0 -0.03(-0.89%)
Sep 05, 2019 3.630 3.630 3.615 3.615 6,115 -0.02(-0.69%)
Sep 04, 2019 3.630 3.650 3.630 3.640 23,050 +0.03(+0.83%)
Sep 03, 2019 3.610 3.612 3.605 3.610 7,500 +0.01(+0.28%)
Aug 30, 2019 3.600 3.600 3.600 3.600 1,000 +0.04(+1.19%)
Aug 29, 2019 3.490 3.603 3.490 3.558 26,530 +0.09(+2.61%)
Aug 28, 2019 3.450 3.500 3.370 3.467 102,950 -0.00(-0.08%)
Aug 27, 2019 3.340 3.470 3.340 3.470 14,390 +0.06(+1.88%)
Aug 26, 2019 3.450 3.450 3.406 3.406 1,750 +0.01(+0.18%)
Aug 23, 2019 3.530 3.530 3.400 3.400 600 -0.13(-3.68%)
Aug 22, 2019 3.510 3.530 3.510 3.530 260 +0.01(+0.28%)
Aug 21, 2019 3.549 3.549 3.520 3.520 2,166 -0.05(-1.40%)
Aug 20, 2019 3.570 3.570 3.570 3.570 1,000 -0.05(-1.31%)
Aug 19, 2019 3.580 3.618 3.580 3.618 3,500 +0.11(+3.06%)
Aug 16, 2019 3.525 3.525 3.510 3.510 2,000 +0.00(+0.00%)
Aug 14, 2019 3.510 3.510 3.510 0 -0.09(-2.53%)
Aug 13, 2019 3.612 3.612 3.600 3.601 9,400 +0.00(+0.03%)
Aug 12, 2019 3.535 3.613 3.535 3.600 6,588 -0.04(-1.07%)
Aug 09, 2019 3.500 3.659 3.500 3.639 59,000 -0.04(-1.04%)
Aug 08, 2019 3.586 3.680 3.586 3.677 63,516 +0.10(+2.65%)
Aug 07, 2019 3.573 3.582 3.550 3.582 8,928 -0.02(-0.44%)
Aug 06, 2019 3.647 3.650 3.570 3.598 39,989 -0.10(-2.76%)
Aug 05, 2019 3.960 3.960 3.700 3.700 11,350 -0.07(-1.74%)
Aug 02, 2019 3.770 3.770 3.750 3.766 27,300 -0.04(-1.17%)
Aug 01, 2019 3.806 3.824 3.791 3.810 25,401 +0.02(+0.55%)
Jul 31, 2019 3.790 3.822 3.770 3.789 63,849 +0.06(+1.58%)
Jul 30, 2019 3.670 3.740 3.660 3.730 73,511 -0.00(-0.04%)
Jul 29, 2019 3.750 3.760 3.730 3.732 57,325 +0.06(+1.61%)
Jul 26, 2019 3.569 3.685 3.490 3.672 147,100 +0.07(+2.01%)
Jul 25, 2019 3.502 3.600 3.480 3.600 55,124 +0.19(+5.45%)
Jul 24, 2019 3.370 3.450 3.370 3.414 20,700 -0.05(-1.58%)
Jul 23, 2019 3.460 3.470 3.460 3.469 3,170 +0.01(+0.25%)
Jul 22, 2019 3.458 3.460 3.430 3.460 36,800 +0.03(+0.87%)
Jul 19, 2019 3.436 3.436 3.430 3.430 13,200 +0.00(+0.04%)
Jul 18, 2019 3.430 3.433 3.429 3.429 8,500 -0.02(-0.62%)
Jul 17, 2019 3.370 3.470 3.370 3.450 32,583 -0.01(-0.29%)
Jul 16, 2019 3.500 3.510 3.460 3.460 9,900 +0.01(+0.16%)
Jul 15, 2019 3.435 3.454 3.414 3.454 23,200 -0.01(-0.16%)
Jul 12, 2019 3.460 3.460 3.460 3.460 100 -0.06(-1.70%)
Jul 11, 2019 3.510 3.540 3.500 3.520 36,000 +0.03(+0.86%)
Jul 10, 2019 3.471 3.500 3.471 3.490 12,650 +0.11(+3.26%)
Jul 09, 2019 3.341 3.380 3.341 3.380 10,300 +0.02(+0.71%)
Jul 08, 2019 3.330 3.356 3.320 3.356 1,800 +0.05(+1.39%)
Jul 05, 2019 3.310 3.310 3.310 3.310 300 -0.09(-2.65%)
Jul 02, 2019 3.400 3.400 3.400 0 +0.07(+2.10%)
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.