Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

3.212 USD +0.023 (+0.72%)
Streaming Delayed Price Updated: 12:53 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.149 3.300 3.140 3.260 24,671 +0.07(+2.19%)
Apr 29, 2015 3.080 3.230 3.080 3.190 165,830 +0.07(+2.11%)
Apr 28, 2015 3.060 3.124 3.004 3.124 7,385 +0.08(+2.55%)
Apr 27, 2015 3.060 3.162 3.046 3.046 78,746 +0.05(+1.55%)
Apr 24, 2015 2.986 3.040 2.986 3.000 9,100 -0.02(-0.52%)
Apr 23, 2015 2.950 3.034 2.950 3.016 19,585 +0.15(+5.08%)
Apr 22, 2015 2.460 2.870 2.460 2.870 15,986 +0.04(+1.41%)
Apr 21, 2015 2.900 2.900 2.790 2.830 18,940 +0.00(+0.00%)
Apr 20, 2015 3.000 3.000 2.830 2.830 35,204 -0.06(-2.08%)
Apr 17, 2015 2.920 2.970 2.880 2.890 40,676 -0.01(-0.35%)
Apr 16, 2015 2.960 3.060 2.820 2.900 98,011 -0.06(-2.02%)
Apr 15, 2015 2.790 2.960 2.790 2.960 35,721 +0.26(+9.59%)
Apr 14, 2015 2.560 2.701 2.560 2.701 42,868 +0.14(+5.51%)
Apr 13, 2015 2.590 2.590 2.514 2.560 8,925 -0.02(-0.79%)
Apr 10, 2015 2.600 2.610 2.530 2.580 17,687 +0.03(+1.20%)
Apr 09, 2015 2.560 2.630 2.550 2.550 113,505 +0.00(+0.00%)
Apr 08, 2015 2.530 2.550 2.529 2.550 22,810 -0.03(-1.16%)
Apr 07, 2015 2.500 2.580 2.500 2.580 21,399 +0.01(+0.46%)
Apr 06, 2015 2.500 2.580 2.500 2.568 75,156 +0.16(+6.78%)
Apr 02, 2015 2.405 2.405 2.405 0 +0.02(+1.04%)
Apr 01, 2015 2.390 2.390 2.380 2.380 5,200 +0.12(+5.32%)
Mar 31, 2015 2.300 2.342 2.257 2.260 21,000 -0.03(-1.30%)
Mar 30, 2015 2.260 2.294 2.243 2.290 52,200 -0.02(-1.08%)
Mar 27, 2015 2.275 2.340 2.262 2.315 9,397 -0.03(-1.37%)
Mar 26, 2015 2.470 2.470 2.347 2.347 8,900 -0.20(-7.75%)
Mar 25, 2015 2.570 2.570 2.540 2.545 11,200 +0.03(+1.37%)
Mar 23, 2015 2.510 2.510 2.510 36,900 +0.09(+3.64%)
Mar 20, 2015 2.480 2.520 2.422 2.422 18,600 +0.05(+2.28%)
Mar 19, 2015 2.320 2.409 2.320 2.368 14,400 -0.09(-3.74%)
Mar 18, 2015 2.113 2.462 2.113 2.460 37,985 +0.29(+13.37%)
Mar 17, 2015 2.017 2.184 2.013 2.170 5,304 +0.26(+13.61%)
Mar 16, 2015 1.993 1.993 1.910 1.910 10,500 -0.13(-6.43%)
Mar 13, 2015 2.022 2.041 2.003 2.041 20,673 +0.04(+2.07%)
Mar 12, 2015 2.030 2.030 2.000 2.000 22,500 +0.00(+0.00%)
Mar 11, 2015 1.900 2.000 1.900 2.000 14,161 +0.12(+6.38%)
Mar 10, 2015 1.960 2.030 1.860 1.880 38,645 -0.22(-10.48%)
Mar 09, 2015 2.200 2.210 2.100 2.100 45,900 -0.11(-4.98%)
Mar 06, 2015 2.330 2.330 2.210 2.210 69,520 -0.14(-5.78%)
Mar 05, 2015 2.403 2.409 2.345 2.345 24,940 -0.01(-0.23%)
Mar 04, 2015 2.360 2.351 2.351 30,400 -0.01(-0.38%)
Mar 03, 2015 2.314 2.450 2.314 2.360 62,085 +0.04(+1.72%)
Mar 02, 2015 2.200 2.320 2.170 2.320 147,700 +0.12(+5.65%)
Feb 27, 2015 2.200 2.216 2.190 2.196 28,164 +0.00(+0.07%)
Feb 26, 2015 2.200 2.228 2.175 2.194 25,710 -0.11(-4.59%)
Feb 25, 2015 2.300 2.151 2.300 87,025 +0.11(+4.93%)
Feb 24, 2015 2.207 2.215 2.178 2.192 26,234 +0.02(+1.01%)
Feb 23, 2015 2.320 2.320 2.170 2.170 49,354 -0.15(-6.47%)
Feb 20, 2015 2.418 2.418 2.320 2.320 51,997 -0.11(-4.53%)
Feb 19, 2015 2.320 2.430 2.280 2.430 50,224 -0.05(-2.02%)
Feb 18, 2015 2.490 2.511 2.470 2.480 18,563 -0.04(-1.59%)
Feb 17, 2015 2.600 2.608 2.464 2.520 101,062 -0.11(-4.18%)
Feb 13, 2015 2.630 2.630 2.630 0 +0.06(+2.37%)
Feb 12, 2015 2.580 2.650 2.550 2.569 32,148 +0.14(+5.72%)
Feb 11, 2015 2.400 2.700 2.355 2.430 136,003 -0.06(-2.24%)
Feb 10, 2015 2.770 2.823 2.486 2.486 169,400 -0.27(-9.66%)
Feb 09, 2015 3.186 3.186 2.747 2.752 137,363 -0.29(-9.46%)
Feb 06, 2015 3.240 3.360 3.039 3.039 88,378 -0.13(-4.13%)
Feb 05, 2015 3.033 3.190 3.033 3.170 44,346 +0.17(+5.67%)
Feb 04, 2015 3.120 3.140 2.948 3.000 109,964 -0.28(-8.54%)
Feb 03, 2015 3.040 3.280 3.040 3.280 302,558 +0.35(+11.80%)
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.