Skip to main content

Canacol Energy Ltd (OP: CNNEF )

3.433 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 7.920 7.920 7.790 7.790 3,300 -0.13(-1.64%)
May 05, 2023 7.750 7.920 7.706 7.920 8,400 +0.32(+4.21%)
May 04, 2023 7.550 7.600 7.510 7.600 800 +0.15(+2.01%)
May 03, 2023 7.590 7.600 7.450 7.450 1,900 -0.14(-1.84%)
May 01, 2023 7.590 0 +0.00(+0.00%)
Apr 28, 2023 7.590 7.590 7.590 7.590 1,000 +0.29(+3.97%)
Apr 27, 2023 7.300 7.300 7.300 7.300 350 -0.15(-2.01%)
Apr 26, 2023 7.450 7.450 7.450 7.450 108 -0.13(-1.70%)
Apr 25, 2023 7.558 7.579 7.390 7.579 12,215 -0.02(-0.28%)
Apr 24, 2023 7.600 7.600 7.600 7.600 210 -0.02(-0.26%)
Apr 21, 2023 7.750 7.750 7.610 7.620 12,765 -0.16(-2.06%)
Apr 20, 2023 7.800 7.800 7.780 7.780 5,800 -0.17(-2.14%)
Apr 19, 2023 7.950 7.950 7.950 7.950 2,600 -0.03(-0.38%)
Apr 18, 2023 8.050 8.160 7.980 7.980 2,509 -0.07(-0.87%)
Apr 17, 2023 8.220 8.220 8.050 8.050 4,840 -0.06(-0.74%)
Apr 14, 2023 8.290 8.290 8.110 8.110 9,264 -0.11(-1.34%)
Apr 13, 2023 8.560 8.560 8.220 8.220 14,901 -0.06(-0.72%)
Apr 12, 2023 8.600 8.600 8.280 8.280 9,438 -0.02(-0.19%)
Apr 05, 2023 8.296 1 -0.20(-2.40%)
Apr 04, 2023 8.500 8.500 8.500 8.500 1,204 -0.35(-3.90%)
Apr 03, 2023 8.845 8.845 8.845 8.845 2,857 +0.35(+4.06%)
Mar 29, 2023 8.500 202 +0.15(+1.80%)
Mar 28, 2023 8.250 8.350 8.250 8.350 901 +0.56(+7.19%)
Mar 27, 2023 7.715 7.803 7.668 7.790 48,886 +0.09(+1.17%)
Mar 24, 2023 7.681 7.700 7.670 7.700 13,600 +0.03(+0.39%)
Mar 23, 2023 7.670 7.670 7.670 7.670 2,050 -0.23(-2.91%)
Mar 22, 2023 7.700 7.900 7.700 7.900 1,656 +0.20(+2.60%)
Mar 21, 2023 7.150 7.700 7.150 7.700 54,000 +0.18(+2.39%)
Mar 20, 2023 7.520 7.520 7.500 7.520 5,820 +0.00(+0.00%)
Mar 17, 2023 7.455 7.520 7.455 7.520 5,002 -0.13(-1.70%)
Mar 16, 2023 7.450 7.650 7.450 7.650 14,500 +0.20(+2.68%)
Mar 15, 2023 7.700 7.700 7.400 7.450 5,801 -0.55(-6.87%)
Mar 14, 2023 8.000 8.000 8.000 8.000 100 +0.30(+3.90%)
Mar 13, 2023 7.700 7.750 7.700 7.700 1,550 -0.96(-11.14%)
Mar 09, 2023 8.665 40 +0.96(+12.53%)
Mar 02, 2023 7.700 19 +0.09(+1.18%)
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.