Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.820 USD +0.006 (+0.21%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 2.710 2.730 2.700 2.730 43,605 +0.03(+1.11%)
May 30, 2013 2.680 2.700 2.680 2.700 2,076 -0.00(-0.18%)
May 29, 2013 2.720 2.720 2.679 2.705 9,000 +0.02(+0.60%)
May 28, 2013 2.719 2.740 2.640 2.689 19,400 +0.09(+3.42%)
May 24, 2013 2.640 2.640 2.600 2.600 6,200 +0.00(+0.00%)
May 23, 2013 2.567 2.600 2.567 2.600 662 +0.10(+4.00%)
May 22, 2013 2.600 2.600 2.500 2.500 5,500 -0.05(-1.96%)
May 21, 2013 2.570 2.627 2.500 2.550 5,300 -0.03(-1.16%)
May 17, 2013 2.580 2.580 2.580 0 +0.02(+0.76%)
May 16, 2013 2.410 2.564 2.410 2.561 8,500 +0.04(+1.61%)
May 15, 2013 2.510 2.570 2.460 2.520 35,300 -0.09(-3.45%)
May 13, 2013 2.710 2.738 2.598 2.610 77,250 -0.14(-5.09%)
May 10, 2013 2.761 2.761 2.748 2.750 2,600 -0.03(-1.14%)
May 09, 2013 2.782 2.782 2.782 2.782 1,500 -0.02(-0.61%)
May 08, 2013 2.791 2.814 2.791 2.799 2,000 +0.03(+1.05%)
May 07, 2013 2.800 2.800 2.700 2.770 45,500 -0.00(-0.14%)
May 06, 2013 2.710 2.808 2.710 2.774 11,400 +0.12(+4.57%)
May 03, 2013 2.653 2.653 2.653 2.653 1,000 +0.12(+4.85%)
May 02, 2013 2.509 2.530 2.500 2.530 13,745 +0.01(+0.40%)
May 01, 2013 2.335 2.520 2.325 2.520 10,400 +0.02(+0.80%)
Apr 30, 2013 2.690 2.690 2.500 2.500 10,100 -0.16(-6.11%)
Apr 29, 2013 2.648 2.663 2.640 2.663 5,600 -0.00(-0.08%)
Apr 26, 2013 2.670 2.670 2.665 2.665 1,000 -0.15(-5.50%)
Apr 25, 2013 2.770 2.840 2.770 2.820 17,100 +0.11(+4.06%)
Apr 24, 2013 2.700 2.710 2.700 2.710 13,200 -0.03(-1.09%)
Apr 23, 2013 2.724 2.750 2.724 2.740 4,300 -0.03(-1.23%)
Apr 22, 2013 2.669 2.774 2.640 2.774 18,050 +0.15(+5.89%)
Apr 19, 2013 2.640 2.640 2.580 2.620 8,200 +0.00(+0.00%)
Apr 18, 2013 2.602 2.620 2.560 2.620 6,274 -0.06(-2.24%)
Apr 17, 2013 2.530 2.680 2.510 2.680 7,400 +0.10(+3.88%)
Apr 16, 2013 2.640 2.670 2.506 2.580 47,129 -0.01(-0.36%)
Apr 15, 2013 2.730 2.730 2.589 2.589 44,530 -0.21(-7.52%)
Apr 12, 2013 2.800 2.800 2.800 2.800 2,755 -0.07(-2.44%)
Apr 11, 2013 2.850 2.900 2.850 2.870 8,230 +0.07(+2.50%)
Apr 10, 2013 2.850 2.850 2.800 2.800 2,800 +0.08(+2.94%)
Apr 09, 2013 2.606 2.790 2.603 2.720 19,700 +0.06(+2.26%)
Apr 08, 2013 2.720 2.720 2.650 2.660 62,600 -0.10(-3.51%)
Apr 05, 2013 2.706 2.760 2.706 2.757 8,700 -0.18(-6.23%)
Apr 03, 2013 2.940 2.940 2.940 100 -0.05(-1.67%)
Apr 02, 2013 3.062 3.062 2.970 2.990 1,350 -0.07(-2.29%)
Apr 01, 2013 3.170 3.183 3.050 3.060 11,800 -0.15(-4.67%)
Mar 28, 2013 3.170 3.210 3.170 3.210 1,000 +0.11(+3.55%)
Mar 27, 2013 3.180 3.180 3.100 3.100 6,200 -0.05(-1.59%)
Mar 26, 2013 3.070 3.150 3.070 3.150 24,950 +0.05(+1.51%)
Mar 25, 2013 3.103 3.103 3.103 3.103 2,400 +0.03(+0.91%)
Mar 21, 2013 3.075 3.075 3.075 0 -0.08(-2.43%)
Mar 20, 2013 3.162 3.162 3.152 3.152 1,257 +0.02(+0.69%)
Mar 19, 2013 3.200 3.200 3.110 3.130 35,003 -0.07(-2.25%)
Mar 18, 2013 3.150 3.202 3.150 3.202 7,400 +0.12(+3.93%)
Mar 15, 2013 3.080 3.120 3.080 3.081 6,100 +0.05(+1.51%)
Mar 14, 2013 3.010 3.038 2.980 3.035 19,800 +0.08(+2.63%)
Mar 13, 2013 2.958 2.958 2.958 2.958 2,300 +0.01(+0.25%)
Mar 12, 2013 2.990 3.050 2.950 2.950 47,500 -0.01(-0.42%)
Mar 11, 2013 2.941 2.970 2.941 2.962 85,250 +0.02(+0.51%)
Mar 08, 2013 2.932 2.960 2.910 2.947 19,185 +0.02(+0.80%)
Mar 07, 2013 2.890 2.950 2.890 2.924 45,700 +0.05(+1.88%)
Mar 06, 2013 2.900 2.900 2.800 2.870 17,600 -0.13(-4.33%)
Mar 05, 2013 3.040 3.050 3.000 3.000 88,300 -0.20(-6.39%)
Mar 04, 2013 3.210 3.210 3.140 3.205 16,150 -0.06(-1.69%)
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.