Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.448 +0.008 (+0.56%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.320 2.460 2.290 2.400 43,037 +0.24(+11.11%)
May 27, 2022 2.172 2.172 2.119 2.160 63,773 +0.02(+0.93%)
May 26, 2022 2.130 2.152 2.130 2.140 20,741 +0.04(+1.90%)
May 25, 2022 2.110 2.120 2.100 2.100 6,993 -0.04(-1.87%)
May 24, 2022 2.140 2.140 2.140 2.140 400 -0.08(-3.82%)
May 23, 2022 2.110 2.225 2.040 2.225 2,801 +0.12(+5.45%)
May 20, 2022 2.111 2.111 2.100 2.110 1,070 +0.01(+0.33%)
May 19, 2022 2.104 2.104 2.080 2.103 1,600 +0.00(+0.14%)
May 18, 2022 2.160 2.170 2.100 2.100 7,304 -0.08(-3.67%)
May 17, 2022 2.125 2.186 2.120 2.180 25,163 +0.04(+1.87%)
May 16, 2022 2.090 2.140 2.090 2.140 15,850 +0.08(+3.78%)
May 13, 2022 2.061 2.072 2.061 2.062 1,200 +0.09(+4.74%)
May 12, 2022 1.990 1.990 1.960 1.969 16,310 -0.03(-1.57%)
May 11, 2022 2.107 2.107 2.000 2.000 4,934 -0.07(-3.38%)
May 10, 2022 2.076 2.110 2.070 2.070 36,954 -0.01(-0.48%)
May 09, 2022 2.088 2.100 2.080 2.080 22,568 -0.12(-5.37%)
May 06, 2022 2.160 2.210 2.160 2.198 16,568 +0.04(+1.76%)
May 05, 2022 2.160 2.180 2.160 2.160 10,900 -0.05(-2.11%)
May 04, 2022 2.160 2.207 2.160 2.207 19,801 +0.04(+1.68%)
May 03, 2022 2.180 2.180 2.170 2.170 6,125 +0.01(+0.56%)
May 02, 2022 2.195 2.195 2.158 2.158 15,130 -0.09(-3.88%)
Apr 29, 2022 2.255 2.272 2.245 2.245 11,273 -0.02(-1.10%)
Apr 28, 2022 2.246 2.280 2.246 2.270 37,101 +0.00(+0.00%)
Apr 27, 2022 2.260 2.276 2.260 2.270 6,798 +0.00(+0.00%)
Apr 26, 2022 2.290 2.290 2.270 2.270 18,657 -0.08(-3.40%)
Apr 25, 2022 2.340 2.350 2.300 2.350 16,469 -0.04(-1.67%)
Apr 22, 2022 2.420 2.420 2.390 2.390 31,350 -0.11(-4.40%)
Apr 20, 2022 2.500 0 +0.01(+0.40%)
Apr 19, 2022 2.495 2.495 2.487 2.490 9,221 -0.04(-1.54%)
Apr 18, 2022 2.460 2.529 2.460 2.529 3,390 +0.05(+1.98%)
Apr 14, 2022 2.490 2.490 2.480 2.480 15,000 +0.00(+0.00%)
Apr 13, 2022 2.460 2.480 2.460 2.480 720 +0.00(+0.00%)
Apr 12, 2022 2.480 2.480 2.480 2.480 8,550 -0.01(-0.40%)
Apr 11, 2022 2.510 2.510 2.490 2.490 4,575 -0.03(-1.19%)
Apr 08, 2022 2.520 2.520 2.520 2.520 5,900 +0.04(+1.61%)
Apr 07, 2022 2.500 2.500 2.470 2.480 13,000 -0.02(-0.80%)
Apr 06, 2022 2.500 2.510 2.500 2.500 22,103 +0.00(+0.00%)
Apr 05, 2022 2.520 2.520 2.500 2.500 5,990 -0.03(-1.05%)
Apr 04, 2022 2.520 2.540 2.520 2.527 25,850 +0.02(+0.66%)
Apr 01, 2022 2.500 2.510 2.490 2.510 14,630 +0.00(+0.00%)
Mar 31, 2022 2.510 2.520 2.500 2.510 13,798 -0.05(-2.03%)
Mar 30, 2022 2.570 2.600 2.562 2.562 10,563 -0.03(-1.08%)
Mar 29, 2022 2.570 2.620 2.570 2.590 32,688 +0.05(+1.97%)
Mar 28, 2022 2.550 2.556 2.540 2.540 30,017 -0.04(-1.55%)
Mar 25, 2022 2.550 2.590 2.550 2.580 2,556 +0.04(+1.57%)
Mar 24, 2022 2.540 2.540 2.540 2.540 1,000 -0.03(-1.17%)
Mar 23, 2022 2.548 2.570 2.548 2.570 23,086 +0.06(+2.39%)
Mar 22, 2022 2.540 2.540 2.510 2.510 12,400 +0.00(+0.20%)
Mar 21, 2022 2.540 2.540 2.505 2.505 8,350 -0.01(-0.56%)
Mar 18, 2022 2.521 2.533 2.500 2.519 38,002 -0.03(-1.26%)
Mar 17, 2022 2.547 2.551 2.518 2.551 26,301 +0.05(+2.13%)
Mar 16, 2022 2.500 2.510 2.485 2.498 9,925 -0.00(-0.08%)
Mar 15, 2022 2.480 2.500 2.458 2.500 12,505 -0.03(-1.30%)
Mar 14, 2022 2.570 2.570 2.510 2.533 17,115 -0.05(-1.82%)
Mar 11, 2022 2.581 2.589 2.574 2.580 11,550 -0.06(-2.20%)
Mar 10, 2022 2.668 2.670 2.638 2.638 2,435 -0.07(-2.63%)
Mar 09, 2022 2.620 2.709 2.610 2.709 31,350 +0.01(+0.31%)
Mar 08, 2022 2.740 2.750 2.680 2.701 6,885 -0.05(-1.78%)
Mar 07, 2022 2.750 2.831 2.730 2.750 63,860 +0.09(+3.57%)
Mar 04, 2022 2.652 2.659 2.636 2.655 60,005 +0.03(+0.96%)
Mar 03, 2022 2.620 2.640 2.608 2.630 55,925 +0.05(+1.78%)
Mar 02, 2022 2.565 2.584 2.560 2.584 4,150 +0.03(+1.22%)
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.