Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.890 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Aug 19, 2022 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%)
Apr 01, 2019 3.397 3.397 3.380 3.380 883 -0.02(-0.59%)
Mar 29, 2019 3.400 3.400 3.400 3.400 500 +0.01(+0.29%)
Mar 28, 2019 3.380 3.390 3.380 3.390 410 +0.01(+0.30%)
Mar 27, 2019 3.295 3.384 3.294 3.380 3,800 +0.07(+2.02%)
Mar 26, 2019 3.335 3.340 3.313 3.313 2,500 -0.05(-1.40%)
Mar 25, 2019 3.310 3.380 3.310 3.360 7,200 -0.01(-0.31%)
Mar 22, 2019 3.520 3.520 3.370 3.370 66,400 +0.03(+0.91%)
Mar 21, 2019 3.410 3.440 3.340 3.340 53,000 -0.09(-2.71%)
Mar 20, 2019 3.410 3.445 3.410 3.433 11,000 -0.02(-0.58%)
Mar 19, 2019 3.440 3.453 3.440 3.453 7,250 +0.00(+0.09%)
Mar 18, 2019 3.420 3.451 3.410 3.450 12,273 +0.01(+0.29%)
Mar 15, 2019 3.429 3.440 3.429 3.440 48,100 +0.01(+0.29%)
Mar 14, 2019 3.430 3.430 3.430 3.430 10,000 +0.02(+0.45%)
Mar 13, 2019 3.422 3.430 3.410 3.415 6,400 -0.03(-0.74%)
Mar 12, 2019 3.440 3.447 3.440 3.440 1,300 +0.02(+0.58%)
Mar 11, 2019 3.400 3.420 3.400 3.420 15,400 +0.07(+2.09%)
Mar 08, 2019 3.350 3.350 3.350 3.350 1,000 -0.04(-1.13%)
Mar 07, 2019 3.397 3.397 3.370 3.388 2,127 -0.05(-1.50%)
Mar 05, 2019 3.440 3.440 3.440 0 -0.01(-0.30%)
Mar 04, 2019 3.420 3.450 3.420 3.450 8,400 +0.02(+0.70%)
Mar 01, 2019 3.360 3.426 3.360 3.426 1,800 +0.05(+1.56%)
Feb 28, 2019 3.330 3.373 3.330 3.373 2,900 +0.08(+2.54%)
Feb 27, 2019 3.310 3.310 3.290 3.290 23,084 +0.01(+0.23%)
Feb 26, 2019 3.230 3.282 3.230 3.282 66,860 +0.05(+1.62%)
Feb 25, 2019 3.220 3.230 3.212 3.230 10,211 +0.04(+1.18%)
Feb 22, 2019 3.200 3.200 3.190 3.192 3,100 -0.04(-1.17%)
Feb 21, 2019 3.250 3.250 3.230 3.230 22,600 -0.02(-0.62%)
Feb 20, 2019 3.250 3.251 3.250 3.250 74,451 +0.00(+0.00%)
Feb 19, 2019 3.210 3.250 3.210 3.250 22,100 +0.07(+2.32%)
Feb 15, 2019 3.176 3.176 3.176 3.176 15,000 -0.01(-0.43%)
Feb 13, 2019 3.190 3.190 3.190 0 -0.01(-0.31%)
Feb 12, 2019 3.187 3.200 3.180 3.200 4,100 +0.01(+0.28%)
Feb 11, 2019 3.178 3.191 3.178 3.191 900 -0.01(-0.28%)
Feb 08, 2019 3.200 3.200 3.200 3.200 1,000 -0.05(-1.54%)
Feb 07, 2019 3.254 3.255 3.250 3.250 6,075 -0.05(-1.52%)
Feb 06, 2019 3.300 3.300 3.300 22 +0.00(+0.00%)
Feb 05, 2019 3.310 3.310 3.300 3.300 50,050 +0.00(+0.00%)
Feb 04, 2019 3.260 3.300 3.260 3.300 2,906 +0.00(+0.00%)
Feb 01, 2019 3.330 3.330 3.300 3.300 77,300 +0.03(+0.92%)
Jan 31, 2019 3.370 3.370 3.270 3.270 17,900 -0.10(-2.97%)
Jan 30, 2019 3.338 3.390 3.338 3.370 67,625 +0.05(+1.51%)
Jan 29, 2019 3.327 3.330 3.320 3.320 40,300 -0.01(-0.26%)
Jan 28, 2019 3.310 3.330 3.310 3.329 36,318 -0.02(-0.64%)
Jan 25, 2019 3.340 3.360 3.330 3.350 49,400 +0.05(+1.52%)
Jan 24, 2019 3.310 3.310 3.290 3.300 82,980 -0.01(-0.30%)
Jan 23, 2019 3.370 3.370 3.293 3.310 84,488 -0.02(-0.60%)
Jan 22, 2019 3.210 3.330 3.210 3.330 30,644 +0.13(+4.05%)
Jan 18, 2019 3.216 3.216 3.200 3.200 3,200 -0.03(-0.91%)
Jan 17, 2019 3.250 3.250 3.210 3.230 2,800 -0.04(-1.22%)
Jan 16, 2019 3.300 3.300 3.270 3.270 43,600 -0.01(-0.30%)
Jan 15, 2019 3.253 3.280 3.246 3.280 30,606 +0.04(+1.23%)
Jan 14, 2019 3.240 3.240 3.240 3.240 307 -0.01(-0.31%)
Jan 11, 2019 3.070 3.250 3.070 3.250 56,800 +0.00(+0.00%)
Jan 10, 2019 3.274 3.290 3.250 3.250 35,792 -0.02(-0.50%)
Jan 09, 2019 3.166 3.270 3.166 3.266 11,336 +0.05(+1.41%)
Jan 08, 2019 3.243 3.243 3.220 3.221 9,850 +0.04(+1.29%)
Jan 07, 2019 3.120 3.202 3.120 3.180 4,640 +0.02(+0.62%)
Jan 04, 2019 3.150 3.160 3.150 3.160 900 +0.07(+2.41%)
Jan 02, 2019 3.086 3.086 3.086 0 +0.13(+4.26%)
Dec 31, 2018 2.880 2.970 2.880 2.960 125,300 +0.06(+2.07%)
Dec 28, 2018 2.880 2.900 2.861 2.900 33,400 +0.13(+4.69%)
Dec 27, 2018 2.760 2.770 2.750 2.770 60,012 +0.14(+5.32%)
Dec 26, 2018 2.850 2.850 2.630 2.630 3,750 -0.15(-5.50%)
Dec 24, 2018 2.793 2.800 2.783 2.783 51,000 -0.07(-2.46%)
Dec 21, 2018 2.831 2.860 2.831 2.853 34,500 +0.00(+0.12%)
Dec 20, 2018 2.940 2.940 2.800 2.850 808,725 -0.14(-4.63%)
Dec 19, 2018 2.970 2.988 2.970 2.988 13,850 +0.03(+0.96%)
Dec 18, 2018 3.000 3.010 2.960 2.960 98,900 -0.08(-2.76%)
Dec 17, 2018 3.038 3.048 3.038 3.044 11,250 -0.05(-1.77%)
Dec 14, 2018 3.099 3.099 3.099 3.099 3,700 -0.04(-1.38%)
Dec 12, 2018 3.142 3.142 3.142 0 +0.00(+0.11%)
Dec 11, 2018 3.070 3.139 3.070 3.139 4,500 +0.03(+0.92%)
Dec 10, 2018 3.150 3.150 3.103 3.110 3,800 -0.06(-1.91%)
Dec 07, 2018 3.180 3.195 3.171 3.171 10,000 +0.05(+1.62%)
Dec 06, 2018 3.110 3.120 3.086 3.120 25,893 -0.04(-1.26%)
Dec 04, 2018 3.225 3.225 3.160 3.160 18,200 -0.04(-1.26%)
Dec 03, 2018 3.070 3.200 3.068 3.200 15,388 +0.19(+6.31%)
Nov 30, 2018 3.013 3.013 3.010 3.010 27,500 -0.06(-1.95%)
Nov 29, 2018 3.010 3.070 3.010 3.070 27,670 +0.12(+3.93%)
Nov 28, 2018 2.980 2.980 2.954 2.954 4,600 -0.08(-2.51%)
Nov 27, 2018 3.050 3.050 3.030 3.030 3,000 -0.05(-1.72%)
Nov 26, 2018 3.127 3.131 3.083 3.083 4,300 -0.08(-2.49%)
Nov 23, 2018 3.177 3.210 3.162 3.162 7,800 -0.04(-1.20%)
Nov 21, 2018 3.200 3.200 3.200 0 +0.03(+0.93%)
Nov 20, 2018 3.203 3.203 3.150 3.171 35,750 -0.11(-3.35%)
Nov 19, 2018 3.217 3.320 3.217 3.280 79,700 +0.08(+2.51%)
Nov 16, 2018 3.120 3.220 3.119 3.200 76,300 +0.12(+4.01%)
Nov 15, 2018 2.930 3.077 2.860 3.076 23,000 +0.14(+4.75%)
Nov 14, 2018 2.850 2.960 2.850 2.937 14,570 +0.08(+2.94%)
Nov 13, 2018 2.821 2.853 2.821 2.853 950 -0.04(-1.28%)
Nov 06, 2018 2.890 2.890 2.890 0 +0.05(+1.76%)
Nov 05, 2018 2.840 2.840 2.840 0 +0.00(+0.00%)
Nov 01, 2018 2.840 2.840 2.840 0 +0.02(+0.71%)
Oct 31, 2018 2.820 2.820 2.820 2.820 2,100 +0.08(+2.92%)
Oct 26, 2018 2.740 2.740 2.740 0 -0.01(-0.36%)
Oct 25, 2018 2.751 2.770 2.750 2.750 9,500 -0.10(-3.51%)
Oct 24, 2018 2.846 2.854 2.832 2.850 7,225 +0.00(+0.00%)
Oct 23, 2018 2.805 2.850 2.796 2.850 74,400 +0.01(+0.33%)
Oct 22, 2018 2.841 2.841 2.820 2.841 19,152 -0.07(-2.39%)
Oct 19, 2018 2.910 2.910 2.910 2.910 2,000 +0.01(+0.36%)
Oct 18, 2018 2.880 2.900 2.860 2.900 15,000 -0.04(-1.37%)
Oct 17, 2018 2.930 2.940 2.930 2.940 5,500 -0.02(-0.68%)
Oct 16, 2018 2.962 2.963 2.948 2.960 9,225 +0.00(+0.00%)
Oct 15, 2018 2.950 2.960 2.950 2.960 2,800 -0.03(-1.14%)
Oct 12, 2018 2.994 2.994 2.994 2.994 500 -0.03(-0.86%)
Oct 11, 2018 2.962 3.020 2.962 3.020 1,700 +0.04(+1.33%)
Oct 10, 2018 3.020 3.033 2.981 2.981 72,300 -0.06(-1.84%)
Oct 09, 2018 3.021 3.040 3.000 3.036 20,820 +0.15(+5.07%)
Oct 08, 2018 3.010 3.010 2.890 2.890 59,800 -0.20(-6.48%)
Oct 05, 2018 3.090 3.090 3.090 3.090 200 -0.02(-0.80%)
Oct 04, 2018 3.110 3.115 3.090 3.115 27,480 -0.01(-0.48%)
Oct 03, 2018 3.138 3.138 3.116 3.130 22,354 +0.02(+0.64%)
Oct 02, 2018 3.150 3.150 3.110 3.110 4,900 -0.03(-0.96%)
Oct 01, 2018 3.150 3.150 3.140 3.140 4,700 +0.01(+0.18%)
Sep 28, 2018 3.126 3.134 3.126 3.134 2,400 -0.01(-0.21%)
Sep 27, 2018 3.149 3.149 3.141 3.141 3,000 -0.04(-1.23%)
Sep 25, 2018 3.180 3.180 3.180 0 +0.05(+1.60%)
Sep 24, 2018 3.150 3.150 3.123 3.130 3,800 +0.02(+0.63%)
Sep 21, 2018 3.110 3.110 3.110 3.110 200 -0.04(-1.26%)
Sep 20, 2018 3.150 3.150 3.150 3.150 6,415 +0.01(+0.38%)
Sep 19, 2018 3.151 3.151 3.138 3.138 1,825 -0.02(-0.50%)
Sep 18, 2018 3.149 3.154 3.140 3.154 4,800 +0.03(+0.93%)
Sep 17, 2018 3.125 3.125 3.125 3.125 1,000 +0.02(+0.73%)
Sep 14, 2018 3.103 3.103 3.103 33 +0.00(+0.00%)
Sep 13, 2018 3.148 3.148 3.103 3.103 25,400 -0.05(-1.51%)
Sep 12, 2018 3.160 3.170 3.130 3.150 6,025 +0.00(+0.00%)
Sep 11, 2018 3.065 3.150 3.060 3.150 90,532 +0.12(+3.83%)
Sep 10, 2018 3.034 3.034 3.034 3.034 13,000 -0.04(-1.22%)
Sep 07, 2018 2.970 3.100 2.970 3.071 4,900 +0.04(+1.36%)
Sep 06, 2018 3.040 3.040 3.030 3.030 26,717 -0.04(-1.30%)
Sep 05, 2018 3.090 3.090 3.040 3.070 66,700 -0.03(-0.91%)
Sep 04, 2018 3.148 3.150 3.098 3.098 23,250 -0.10(-3.18%)
Aug 31, 2018 3.200 3.200 3.200 0 -0.00(-0.08%)
Aug 30, 2018 3.227 3.236 3.200 3.203 44,900 -0.01(-0.36%)
Aug 29, 2018 3.173 3.232 3.165 3.214 35,750 +0.05(+1.70%)
Aug 28, 2018 3.200 3.200 3.137 3.161 70,810 -0.05(-1.44%)
Aug 27, 2018 3.186 3.207 3.150 3.207 12,190 +0.04(+1.17%)
Aug 24, 2018 3.228 3.228 3.170 3.170 1,900 -0.02(-0.63%)
Aug 23, 2018 3.210 3.210 3.190 3.190 18,400 +0.00(+0.00%)
Aug 22, 2018 3.240 3.243 3.190 3.190 18,192 -0.05(-1.54%)
Aug 21, 2018 3.243 3.243 3.240 3.240 1,203 +0.00(+0.00%)
Aug 17, 2018 3.240 3.240 3.240 0 +0.03(+0.93%)
Aug 16, 2018 3.100 3.210 3.100 3.210 11,520 +0.10(+3.08%)
Aug 15, 2018 3.071 3.140 3.000 3.114 18,483 -0.07(-2.15%)
Aug 14, 2018 3.179 3.194 3.166 3.183 12,896 -0.02(-0.54%)
Aug 13, 2018 3.210 3.210 3.200 3.200 1,230 -0.03(-0.83%)
Aug 10, 2018 3.240 3.242 3.227 3.227 12,500 -0.03(-1.02%)
Aug 09, 2018 3.296 3.310 3.260 3.260 10,030 -0.01(-0.31%)
Aug 08, 2018 3.270 3.270 3.270 3.270 655 -0.03(-0.79%)
Aug 07, 2018 3.320 3.320 3.290 3.296 12,400 -0.02(-0.72%)
Aug 06, 2018 3.190 3.320 3.190 3.320 3,500 +0.03(+0.91%)
Aug 03, 2018 3.316 3.316 3.270 3.290 17,400 -0.01(-0.33%)
Aug 02, 2018 3.263 3.310 3.260 3.301 34,300 +0.03(+0.94%)
Aug 01, 2018 3.280 3.280 3.270 3.270 2,380 +0.04(+1.39%)
Jul 31, 2018 3.225 3.225 3.225 3.225 2,090 -0.03(-0.83%)
Jul 30, 2018 3.270 3.270 3.250 3.252 10,098 -0.00(-0.14%)
Jul 27, 2018 3.260 3.260 3.257 3.257 1,400 -0.01(-0.39%)
Jul 26, 2018 3.240 3.270 3.240 3.270 6,607 +0.01(+0.19%)
Jul 25, 2018 3.252 3.264 3.234 3.264 9,400 +0.04(+1.18%)
Jul 24, 2018 3.220 3.225 3.220 3.225 22,000 +0.05(+1.42%)
Jul 23, 2018 3.180 3.180 3.180 3.180 1,632 -0.02(-0.62%)
Jul 19, 2018 3.200 3.200 3.200 0 +0.03(+0.91%)
Jul 17, 2018 3.171 3.171 3.171 81 -0.01(-0.41%)
Jul 16, 2018 3.200 3.205 3.184 3.184 3,100 -0.02(-0.66%)
Jul 13, 2018 3.209 3.209 3.205 3.205 3,000 -0.02(-0.77%)
Jul 12, 2018 3.242 3.248 3.230 3.230 14,666 -0.02(-0.62%)
Jul 11, 2018 3.248 3.311 3.220 3.250 60,437 -0.03(-0.91%)
Jul 10, 2018 3.280 3.281 3.270 3.280 21,540 +0.04(+1.37%)
Jul 09, 2018 3.280 3.280 3.236 3.236 75,751 -0.03(-0.87%)
Jul 06, 2018 3.247 3.264 3.247 3.264 4,500 +0.04(+1.37%)
Jul 05, 2018 3.202 3.220 3.202 3.220 6,140 +0.01(+0.31%)
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.