Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

3.150 USD UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.700 2.700 2.451 2.560 7,894 -0.37(-12.63%)
Nov 26, 2014 2.930 2.930 2.930 0 -0.21(-6.69%)
Nov 25, 2014 3.328 3.354 3.120 3.140 27,620 -0.16(-4.81%)
Nov 24, 2014 3.440 3.440 3.299 3.299 8,300 -0.18(-5.09%)
Nov 21, 2014 3.410 3.480 3.410 3.476 41,320 +0.13(+3.75%)
Nov 20, 2014 3.260 3.400 3.230 3.350 44,571 +0.06(+1.82%)
Nov 19, 2014 3.300 3.310 3.237 3.290 12,104 -0.01(-0.42%)
Nov 18, 2014 3.230 3.308 3.230 3.304 8,997 -0.03(-0.82%)
Nov 17, 2014 3.400 3.400 3.331 20,109 -0.07(-2.02%)
Nov 14, 2014 3.250 3.400 3.250 3.400 35,293 +0.15(+4.78%)
Nov 13, 2014 3.610 3.610 3.196 3.245 50,198 -0.52(-13.93%)
Nov 12, 2014 3.720 3.810 3.690 3.770 12,000 +0.08(+2.17%)
Nov 11, 2014 3.500 3.700 3.445 3.690 4,200 +0.19(+5.43%)
Nov 10, 2014 3.509 3.520 3.430 3.500 7,200 +0.10(+2.94%)
Nov 07, 2014 3.249 3.408 3.249 3.400 31,075 +0.22(+6.92%)
Nov 06, 2014 3.150 3.210 3.130 3.180 21,500 -0.01(-0.41%)
Nov 05, 2014 3.073 3.225 3.073 3.193 8,100 +0.10(+3.33%)
Nov 04, 2014 3.169 3.180 3.090 3.090 9,030 -0.33(-9.65%)
Nov 03, 2014 3.465 3.520 3.370 3.420 33,403 +0.11(+3.32%)
Oct 31, 2014 3.210 3.310 3.200 3.310 6,230 +0.02(+0.70%)
Oct 30, 2014 3.190 3.287 3.190 3.287 33,615 +0.01(+0.24%)
Oct 29, 2014 3.280 3.280 3.253 3.279 13,499 +0.15(+4.80%)
Oct 28, 2014 3.230 3.250 3.095 3.129 77,400 -0.00(-0.04%)
Oct 27, 2014 3.200 3.370 3.130 3.130 18,985 -0.24(-7.13%)
Oct 24, 2014 3.370 3.370 3.370 3.370 100 -0.07(-2.02%)
Oct 23, 2014 3.427 3.440 3.427 3.440 3,535 +0.13(+3.93%)
Oct 22, 2014 3.700 3.700 3.310 3.310 13,450 -0.33(-9.17%)
Oct 21, 2014 3.645 3.670 3.642 3.644 26,845 +0.12(+3.35%)
Oct 20, 2014 3.470 3.526 3.440 3.526 15,300 -0.02(-0.42%)
Oct 17, 2014 3.680 3.744 3.541 3.541 45,800 +0.07(+2.16%)
Oct 16, 2014 3.121 3.500 3.121 3.466 35,300 +0.32(+10.03%)
Oct 15, 2014 3.220 3.280 3.070 3.150 146,885 -0.16(-4.83%)
Oct 14, 2014 3.420 3.501 3.299 3.310 7,600 -0.10(-2.94%)
Oct 13, 2014 3.370 3.410 3.370 3.410 6,500 -0.07(-1.88%)
Oct 10, 2014 3.600 3.600 3.350 3.475 67,370 -0.17(-4.78%)
Oct 09, 2014 3.712 3.749 3.650 3.650 50,800 -0.15(-3.82%)
Oct 08, 2014 3.732 3.795 3.610 3.795 45,930 -0.00(-0.13%)
Oct 07, 2014 3.986 4.000 3.796 3.800 16,500 -0.20(-5.00%)
Oct 06, 2014 4.120 4.120 3.979 4.000 106,263 +0.04(+1.14%)
Oct 03, 2014 4.322 4.377 3.887 3.955 95,092 -0.37(-8.50%)
Oct 02, 2014 4.510 4.510 4.274 4.323 74,650 -0.25(-5.43%)
Oct 01, 2014 4.705 4.705 4.571 4.571 149,400 -0.15(-3.16%)
Sep 30, 2014 4.874 4.874 4.720 4.720 30,122 -0.29(-5.79%)
Sep 29, 2014 4.877 5.050 4.877 5.010 63,100 +0.01(+0.20%)
Sep 26, 2014 4.818 5.000 4.790 5.000 41,990 +0.18(+3.82%)
Sep 25, 2014 5.170 5.170 4.816 4.816 45,890 -0.43(-8.27%)
Sep 24, 2014 5.322 5.322 5.030 5.250 23,100 -0.08(-1.48%)
Sep 23, 2014 5.463 5.463 5.329 5.329 7,655 -0.13(-2.38%)
Sep 22, 2014 5.657 5.690 5.451 5.459 19,657 -0.19(-3.31%)
Sep 19, 2014 5.790 5.790 5.646 5.646 7,710 -0.14(-2.37%)
Sep 18, 2014 5.794 5.795 5.766 5.783 24,200 -0.13(-2.20%)
Sep 17, 2014 5.910 5.960 5.907 5.913 31,200 -0.13(-2.10%)
Sep 16, 2014 5.920 6.040 5.920 6.040 6,085 +0.26(+4.50%)
Sep 15, 2014 5.913 5.913 5.767 5.780 17,155 -0.13(-2.20%)
Sep 12, 2014 5.620 5.948 5.620 5.910 18,819 +0.40(+7.26%)
Sep 11, 2014 5.539 5.539 5.490 5.510 10,800 -0.07(-1.29%)
Sep 10, 2014 5.600 5.570 5.582 7,650 -0.09(-1.53%)
Sep 09, 2014 5.670 5.674 5.636 5.669 20,845 -0.04(-0.73%)
Sep 08, 2014 5.911 5.911 5.680 5.711 14,718 -0.19(-3.21%)
Sep 05, 2014 5.900 5.900 5.785 5.900 7,200 +0.07(+1.22%)
Sep 04, 2014 5.967 5.967 5.824 5.829 15,242 -0.11(-1.84%)
Sep 03, 2014 6.068 6.068 5.881 5.938 6,922 -0.04(-0.67%)
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.