Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (OP: CNNEF )

3.212 +0.052 (+1.66%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.480 1.480 1.464 1.470 50,405 -0.01(-0.68%)
Oct 28, 2022 1.480 1.480 1.480 1.480 100 -0.05(-3.39%)
Oct 27, 2022 1.570 1.570 1.532 1.532 20,502 -0.04(-2.42%)
Oct 26, 2022 1.550 1.570 1.550 1.570 504 +0.02(+1.02%)
Oct 25, 2022 1.554 1.554 1.554 1.554 203 -0.01(-0.38%)
Oct 24, 2022 1.560 3 +0.02(+1.30%)
Oct 21, 2022 1.560 1.570 1.540 1.540 8,988 +0.06(+4.05%)
Oct 19, 2022 1.480 3 -0.03(-2.26%)
Oct 18, 2022 1.520 1.520 1.510 1.514 9,669 +0.03(+2.31%)
Oct 17, 2022 1.490 1.490 1.475 1.480 29,609 -0.03(-1.99%)
Oct 14, 2022 1.500 1.510 1.500 1.510 15,392 -0.04(-2.35%)
Oct 13, 2022 1.553 1.553 1.542 1.546 39,203 +0.02(+1.07%)
Oct 11, 2022 1.530 4 +0.01(+0.65%)
Oct 07, 2022 1.520 0 -0.04(-2.68%)
Oct 06, 2022 1.552 1.570 1.530 1.562 59,098 -0.02(-1.26%)
Oct 05, 2022 1.520 1.583 1.520 1.582 27,090 +0.06(+4.08%)
Oct 04, 2022 1.500 1.520 1.480 1.520 30,139 +0.09(+6.29%)
Oct 03, 2022 1.430 1.430 1.428 1.430 705 +0.06(+4.38%)
Sep 30, 2022 1.420 1.420 1.368 1.370 22,872 -0.05(-3.52%)
Sep 29, 2022 1.460 1.460 1.413 1.420 21,513 -0.04(-3.01%)
Sep 28, 2022 1.464 1.464 1.444 1.464 2,310 +0.02(+1.67%)
Sep 27, 2022 1.446 1.446 1.425 1.440 7,432 -0.01(-0.69%)
Sep 26, 2022 1.530 1.530 1.420 1.450 26,036 -0.08(-5.48%)
Sep 23, 2022 1.580 1.580 1.520 1.534 27,659 -0.09(-5.77%)
Sep 22, 2022 1.660 1.680 1.628 1.628 7,503 -0.06(-3.67%)
Sep 21, 2022 1.690 1.700 1.690 1.690 9,414 -0.02(-0.93%)
Sep 20, 2022 1.712 1.712 1.706 1.706 15,930 -0.02(-1.40%)
Sep 19, 2022 1.720 1.730 1.710 1.730 21,349 +0.00(+0.00%)
Sep 16, 2022 1.730 1.730 1.700 1.730 11,160 -0.03(-1.70%)
Sep 14, 2022 1.760 1,767 +0.01(+0.57%)
Sep 12, 2022 1.750 5 +0.03(+1.74%)
Sep 09, 2022 1.722 1.730 1.720 1.720 40,766 -0.06(-3.37%)
Sep 08, 2022 1.770 1.780 1.760 1.780 5,100 +0.03(+1.71%)
Sep 07, 2022 1.700 1.750 1.690 1.750 3,060 -0.07(-3.85%)
Sep 06, 2022 1.820 1.820 1.820 1.820 114 +0.03(+1.68%)
Sep 02, 2022 1.820 1.820 1.790 1.790 6,536 -0.02(-1.10%)
Sep 01, 2022 1.850 1.850 1.800 1.810 5,263 -0.10(-5.24%)
Aug 31, 2022 1.950 1.950 1.910 1.910 9,603 +0.03(+1.60%)
Aug 29, 2022 1.880 0 +0.03(+1.62%)
Aug 26, 2022 1.900 1.900 1.850 1.850 1,005 -0.01(-0.54%)
Aug 23, 2022 1.860 3 +0.01(+0.54%)
Aug 22, 2022 1.900 1.900 1.850 1.850 3,002 -0.04(-2.12%)
Aug 19, 2022 1.790 1.910 1.790 1.890 4,750 -0.00(-0.01%)
Aug 18, 2022 1.920 1.920 1.890 1.890 10,892 +0.00(+0.01%)
Aug 17, 2022 1.884 1.892 1.880 1.890 5,643 -0.02(-1.05%)
Aug 16, 2022 1.920 1.920 1.910 1.910 9,903 -0.02(-1.04%)
Aug 15, 2022 1.910 1.930 1.910 1.930 1,830 -0.04(-2.03%)
Aug 12, 2022 1.974 1.980 1.950 1.970 68,317 +0.00(+0.00%)
Aug 11, 2022 1.950 1.970 1.950 1.970 10,286 +0.08(+4.21%)
Aug 10, 2022 1.920 1.920 1.891 1.891 1,703 +0.01(+0.56%)
Aug 09, 2022 1.884 1.884 1.880 1.880 1,000 +0.00(+0.00%)
Aug 08, 2022 1.890 1.900 1.880 1.880 1,800 +0.01(+0.53%)
Aug 05, 2022 1.850 1.870 1.850 1.870 3,003 -0.03(-1.58%)
Aug 04, 2022 1.910 1.910 1.890 1.900 5,319 -0.05(-2.43%)
Aug 03, 2022 1.922 1.947 1.922 1.947 15,002 -0.00(-0.13%)
Aug 02, 2022 1.950 1.950 1.950 1.950 9,582 +0.03(+1.56%)
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.