Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.950 -0.020 (-1.02%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.160 3.210 3.096 3.210 101,801 +0.13(+4.22%)
Apr 28, 2016 3.094 3.139 3.080 3.080 50,507 -0.02(-0.65%)
Apr 27, 2016 3.063 3.105 3.040 3.100 144,766 +0.06(+1.97%)
Apr 26, 2016 3.014 3.080 2.999 3.040 116,345 +0.06(+2.01%)
Apr 25, 2016 3.009 3.009 2.880 2.980 79,760 -0.02(-0.81%)
Apr 22, 2016 3.150 3.200 2.981 3.004 107,500 -0.15(-4.63%)
Apr 21, 2016 3.110 3.232 3.090 3.150 286,015 +0.07(+2.27%)
Apr 20, 2016 3.010 3.176 2.981 3.080 93,675 +0.12(+4.05%)
Apr 19, 2016 2.930 2.980 2.927 2.960 43,940 +0.08(+2.78%)
Apr 18, 2016 2.661 2.880 2.630 2.880 59,655 +0.13(+4.80%)
Apr 15, 2016 2.850 2.850 2.730 2.748 86,387 -0.14(-4.88%)
Apr 14, 2016 2.820 2.889 2.820 2.889 19,422 +0.09(+3.18%)
Apr 13, 2016 2.730 2.800 2.730 2.800 35,310 +0.05(+1.82%)
Apr 12, 2016 2.696 2.750 2.696 2.750 70,210 +0.10(+3.77%)
Apr 11, 2016 2.650 2.654 2.640 2.650 10,173 +0.09(+3.33%)
Apr 08, 2016 2.600 2.600 2.550 2.564 42,817 +0.06(+2.58%)
Apr 07, 2016 2.520 2.520 2.460 2.500 16,700 -0.03(-1.03%)
Apr 06, 2016 2.542 2.601 2.510 2.526 38,209 +0.02(+0.73%)
Apr 05, 2016 2.471 2.530 2.461 2.508 12,895 -0.02(-0.87%)
Apr 04, 2016 2.610 2.610 2.530 2.530 9,392 -0.11(-4.18%)
Apr 01, 2016 2.560 2.640 2.560 2.640 17,200 +0.02(+0.95%)
Mar 31, 2016 2.590 2.640 2.590 2.615 18,200 +0.04(+1.63%)
Mar 30, 2016 2.614 2.672 2.563 2.573 30,036 -0.01(-0.26%)
Mar 29, 2016 2.470 2.580 2.470 2.580 33,970 +0.08(+3.20%)
Mar 28, 2016 2.496 2.530 2.451 2.500 47,501 -0.03(-1.30%)
Mar 24, 2016 2.533 2.533 2.533 0 +0.05(+1.87%)
Mar 23, 2016 2.578 2.578 2.486 2.486 60,917 -0.11(-4.10%)
Mar 22, 2016 2.580 2.613 2.580 2.593 12,700 +0.04(+1.77%)
Mar 21, 2016 2.600 2.600 2.548 2.548 27,747 -0.03(-1.25%)
Mar 18, 2016 2.700 2.700 2.579 2.580 37,740 -0.07(-2.64%)
Mar 17, 2016 2.636 2.701 2.628 2.650 30,715 +0.05(+2.08%)
Mar 16, 2016 2.590 2.596 2.540 2.596 29,785 +0.18(+7.31%)
Mar 15, 2016 2.430 2.430 2.416 2.419 2,975 -0.11(-4.25%)
Mar 14, 2016 2.510 2.541 2.494 2.526 61,650 +0.03(+1.27%)
Mar 11, 2016 2.539 2.576 2.488 2.495 119,708 +0.04(+1.82%)
Mar 10, 2016 2.598 2.610 2.450 2.450 62,200 -0.18(-6.94%)
Mar 09, 2016 2.580 2.647 2.538 2.633 10,082 +0.07(+2.84%)
Mar 08, 2016 2.605 2.620 2.560 2.560 29,098 -0.15(-5.54%)
Mar 07, 2016 2.740 2.760 2.700 2.710 21,975 -0.03(-1.06%)
Mar 04, 2016 2.724 2.748 2.690 2.739 71,389 +0.04(+1.41%)
Mar 03, 2016 2.630 2.724 2.630 2.701 61,127 +0.18(+7.18%)
Mar 02, 2016 2.509 2.520 2.430 2.520 50,100 +0.04(+1.61%)
Mar 01, 2016 2.492 2.534 2.480 2.480 50,646 +0.09(+3.77%)
Feb 29, 2016 2.399 2.490 2.390 2.390 45,130 +0.03(+1.08%)
Feb 26, 2016 2.380 2.427 2.340 2.365 65,938 +0.05(+2.15%)
Feb 25, 2016 2.240 2.340 2.240 2.315 140,203 +0.20(+9.41%)
Feb 24, 2016 2.030 2.116 2.000 2.116 183,065 +0.03(+1.23%)
Feb 23, 2016 2.110 2.110 2.044 2.090 20,570 -0.03(-1.37%)
Feb 22, 2016 2.119 2.140 2.100 2.119 54,770 +0.13(+6.48%)
Feb 19, 2016 1.984 2.020 1.950 1.990 45,825 -0.04(-1.97%)
Feb 18, 2016 2.150 2.160 2.010 2.030 19,250 -0.05(-2.41%)
Feb 17, 2016 2.031 2.121 2.030 2.080 65,094 +0.14(+7.22%)
Feb 16, 2016 1.804 1.940 1.804 1.940 88,056 +0.23(+13.26%)
Feb 12, 2016 1.713 1.713 1.713 0 +0.02(+1.09%)
Feb 11, 2016 1.640 1.694 1.620 1.694 52,100 +0.00(+0.26%)
Feb 10, 2016 1.684 1.730 1.630 1.690 48,477 +0.00(+0.00%)
Feb 09, 2016 1.690 1.699 1.690 1.690 38,927 -0.04(-2.31%)
Feb 08, 2016 1.774 1.774 1.712 1.730 160,487 -0.10(-5.53%)
Feb 05, 2016 1.849 1.850 1.820 1.831 21,510 +0.01(+0.62%)
Feb 04, 2016 1.880 1.890 1.805 1.820 38,700 +0.03(+1.68%)
Feb 03, 2016 1.690 1.790 1.690 1.790 213 +0.10(+5.92%)
Feb 02, 2016 1.745 1.755 1.690 1.690 7,273 -0.10(-5.59%)
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.