Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

3.160 USD -0.007 (-0.23%)
Streaming Delayed Price Updated: 12:34 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.230 3.230 3.192 3.213 11,300 -0.02(-0.56%)
Oct 30, 2017 3.300 3.300 3.190 3.231 80,759 -0.02(-0.75%)
Oct 27, 2017 3.120 3.255 3.120 3.255 7,600 +0.11(+3.37%)
Oct 26, 2017 3.150 3.150 3.116 3.149 27,450 -0.01(-0.34%)
Oct 25, 2017 3.170 3.170 3.160 3.160 2,266 -0.03(-0.94%)
Oct 24, 2017 3.190 3.220 3.182 3.190 48,300 +0.02(+0.59%)
Oct 23, 2017 3.160 3.186 3.160 3.171 5,000 -0.02(-0.58%)
Oct 20, 2017 3.220 3.220 3.180 3.190 6,958 -0.03(-0.95%)
Oct 19, 2017 3.233 3.233 3.221 3.221 35,444 -0.05(-1.48%)
Oct 18, 2017 3.270 3.287 3.250 3.269 16,150 +0.03(+0.93%)
Oct 17, 2017 3.220 3.250 3.220 3.239 14,231 +0.05(+1.47%)
Oct 16, 2017 3.217 3.217 3.190 3.192 27,234 -0.07(-2.08%)
Oct 13, 2017 3.289 3.290 3.260 3.260 8,600 +0.02(+0.62%)
Oct 12, 2017 3.252 3.252 3.240 3.240 8,002 -0.03(-1.06%)
Oct 11, 2017 3.280 3.280 3.220 3.275 3,832 -0.06(-1.77%)
Oct 10, 2017 3.370 3.371 3.322 3.334 37,083 -0.02(-0.48%)
Oct 09, 2017 3.370 3.370 3.350 3.350 2,417 -0.02(-0.59%)
Oct 06, 2017 3.377 3.380 3.350 3.370 27,692 -0.02(-0.70%)
Oct 05, 2017 3.383 3.399 3.341 3.394 33,220 +0.01(+0.43%)
Oct 04, 2017 3.330 3.379 3.320 3.379 22,062 +0.07(+2.05%)
Oct 03, 2017 3.310 3.311 3.310 3.311 9,377 -0.04(-1.16%)
Sep 28, 2017 3.350 3.350 3.350 0 +0.02(+0.49%)
Sep 27, 2017 3.270 3.340 3.270 3.334 25,603 +0.03(+0.87%)
Sep 26, 2017 3.286 3.311 3.265 3.305 154,405 +0.01(+0.15%)
Sep 25, 2017 3.330 3.332 3.298 3.300 11,637 -0.05(-1.61%)
Sep 22, 2017 3.334 3.354 3.330 3.354 32,330 +0.02(+0.70%)
Sep 21, 2017 3.250 3.356 3.250 3.331 22,920 -0.16(-4.56%)
Sep 20, 2017 3.431 3.500 3.431 3.490 7,053 +0.05(+1.44%)
Sep 19, 2017 3.385 3.444 3.385 3.440 7,657 +0.05(+1.44%)
Sep 18, 2017 3.420 3.430 3.381 3.392 6,521 -0.05(-1.41%)
Sep 15, 2017 3.401 3.440 3.401 3.440 10,696 +0.04(+1.18%)
Sep 14, 2017 3.393 3.400 3.383 3.400 15,896 +0.03(+0.80%)
Sep 13, 2017 3.373 3.373 3.373 3.373 400 +0.04(+1.29%)
Sep 12, 2017 3.210 3.335 3.210 3.330 7,850 +0.02(+0.60%)
Sep 11, 2017 3.280 3.310 3.280 3.310 8,606 +0.01(+0.34%)
Sep 08, 2017 3.322 3.322 3.298 3.299 9,515 -0.03(-0.81%)
Sep 07, 2017 3.380 3.400 3.326 3.326 42,200 -0.06(-1.89%)
Sep 06, 2017 3.427 3.427 3.390 3.390 1,070 +0.04(+1.32%)
Sep 05, 2017 3.343 3.350 3.321 3.346 11,070 -0.01(-0.42%)
Sep 01, 2017 3.370 3.370 3.360 3.360 11,400 +0.06(+1.96%)
Aug 31, 2017 3.295 3.295 3.295 3.295 2,833 +0.05(+1.39%)
Aug 30, 2017 3.256 3.259 3.250 3.250 3,050 -0.01(-0.45%)
Aug 28, 2017 3.265 3.265 3.265 0 -0.04(-1.07%)
Aug 25, 2017 3.300 3.300 3.300 3.300 1,340 -0.02(-0.60%)
Aug 24, 2017 3.288 3.320 3.281 3.320 20,500 +0.06(+1.84%)
Aug 23, 2017 3.200 3.260 3.200 3.260 16,412 +0.06(+1.87%)
Aug 22, 2017 3.196 3.200 3.195 3.200 4,500 +0.02(+0.54%)
Aug 21, 2017 3.140 3.183 3.118 3.183 1,500 +0.02(+0.66%)
Aug 18, 2017 3.190 3.190 3.151 3.162 15,140 -0.03(-0.88%)
Aug 17, 2017 3.215 3.215 3.190 3.190 16,735 -0.02(-0.62%)
Aug 16, 2017 3.215 3.230 3.207 3.210 11,519 -0.03(-0.93%)
Aug 15, 2017 3.300 3.300 3.202 3.240 94,895 -0.06(-1.82%)
Aug 14, 2017 3.368 3.427 3.300 3.300 70,347 -0.04(-1.22%)
Aug 11, 2017 3.300 3.395 3.300 3.341 25,817 -0.01(-0.27%)
Aug 10, 2017 3.352 3.371 3.350 3.350 72,380 +0.03(+0.92%)
Aug 09, 2017 3.350 3.350 3.311 3.319 28,708 -0.10(-3.06%)
Aug 08, 2017 3.605 3.630 3.423 3.424 19,808 -0.29(-7.71%)
Aug 07, 2017 3.630 3.710 3.630 3.710 20,660 +0.08(+2.23%)
Aug 04, 2017 3.619 3.629 3.600 3.629 13,600 +0.03(+0.78%)
Aug 03, 2017 3.600 3.601 3.600 3.601 9,131 +0.00(+0.12%)
Aug 02, 2017 3.583 3.607 3.580 3.597 35,915 +0.06(+1.60%)
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.