Skip to main content

Canacol Energy Ltd (OP: CNNEF )

3.430 -0.002 (-0.07%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.530 2.619 2.530 2.619 12,340 +0.14(+5.62%)
Jan 28, 2022 2.468 2.490 2.468 2.480 20,554 -0.03(-1.20%)
Jan 27, 2022 2.518 2.518 2.510 2.510 12,840 -0.01(-0.28%)
Jan 26, 2022 2.517 2.517 2.517 2.517 50,000 -0.00(-0.12%)
Jan 25, 2022 2.460 2.532 2.460 2.520 9,914 -0.01(-0.40%)
Jan 24, 2022 2.492 2.530 2.466 2.530 54,271 +0.03(+1.20%)
Jan 21, 2022 2.520 2.520 2.500 2.500 5,502 -0.05(-1.96%)
Jan 20, 2022 2.608 2.615 2.540 2.550 5,650 -0.02(-0.78%)
Jan 19, 2022 2.576 2.630 2.570 2.570 27,000 +0.01(+0.39%)
Jan 18, 2022 2.548 2.581 2.548 2.560 22,593 +0.03(+1.27%)
Jan 14, 2022 2.528 0 -0.00(-0.08%)
Jan 13, 2022 2.558 2.570 2.518 2.530 23,977 -0.01(-0.28%)
Jan 12, 2022 2.548 2.555 2.537 2.537 19,804 +0.02(+0.68%)
Jan 11, 2022 2.510 2.520 2.510 2.520 2,590 +0.02(+0.92%)
Jan 10, 2022 2.507 2.507 2.497 2.497 10,000 -0.01(-0.51%)
Jan 07, 2022 2.520 2.528 2.510 2.510 4,647 -0.02(-0.79%)
Jan 06, 2022 2.520 2.530 2.520 2.530 21,550 +0.00(+0.19%)
Jan 05, 2022 2.590 2.590 2.525 2.525 1,700 +0.00(+0.20%)
Jan 04, 2022 2.530 2.530 2.520 2.520 18,475 -0.18(-6.67%)
Jan 03, 2022 2.410 2.700 2.410 2.700 313 +0.19(+7.66%)
Dec 31, 2021 2.508 2.508 2.508 2.508 1,510 -0.00(-0.10%)
Dec 30, 2021 2.510 2.519 2.500 2.510 3,500 -0.01(-0.38%)
Dec 29, 2021 2.500 2.520 2.500 2.520 1,284 -0.06(-2.33%)
Dec 28, 2021 2.500 2.580 2.500 2.580 3,031 +0.13(+5.31%)
Dec 27, 2021 2.450 2.450 2.450 2.450 2,200 -0.06(-2.39%)
Dec 23, 2021 2.510 2.510 2.510 2.510 310 +0.01(+0.40%)
Dec 22, 2021 2.478 2.500 2.478 2.500 9,906 +0.04(+1.63%)
Dec 21, 2021 2.350 2.480 2.350 2.460 8,885 +0.08(+3.58%)
Dec 20, 2021 2.390 2.400 2.368 2.375 5,540 -0.06(-2.26%)
Dec 17, 2021 2.450 2.450 2.408 2.430 12,441 -0.04(-1.62%)
Dec 16, 2021 2.470 2.470 2.470 2.470 1,601 +0.01(+0.41%)
Dec 15, 2021 2.410 2.460 2.430 2.460 1,400 +0.01(+0.41%)
Dec 14, 2021 2.452 2.470 2.390 2.450 82,867 -0.05(-1.84%)
Dec 13, 2021 2.500 2.500 2.490 2.496 2,700 -0.03(-1.34%)
Dec 09, 2021 2.530 2.530 2.530 0 -0.06(-2.32%)
Dec 07, 2021 2.590 2.590 2.590 50 +0.09(+3.60%)
Dec 06, 2021 2.512 2.512 2.500 2.500 4,161 +0.06(+2.48%)
Dec 03, 2021 2.460 2.468 2.434 2.439 12,286 -0.04(-1.64%)
Dec 02, 2021 2.479 2.510 2.478 2.480 13,180 +0.00(+0.00%)
Dec 01, 2021 2.520 2.560 2.468 2.480 37,051 +0.01(+0.52%)
Nov 30, 2021 2.440 2.467 2.428 2.467 14,697 +0.03(+1.11%)
Nov 29, 2021 2.458 2.470 2.420 2.440 49,071 -0.01(-0.41%)
Nov 26, 2021 2.510 2.520 2.450 2.450 38,274 -0.08(-3.31%)
Nov 24, 2021 2.528 2.534 2.528 2.534 2,264 -0.01(-0.22%)
Nov 23, 2021 2.568 2.579 2.538 2.539 7,910 -0.01(-0.41%)
Nov 22, 2021 2.577 2.577 2.550 2.550 21,688 -0.03(-1.16%)
Nov 19, 2021 2.600 2.612 2.570 2.580 6,351 -0.04(-1.45%)
Nov 18, 2021 2.700 2.700 2.618 2.618 9,906 -0.04(-1.58%)
Nov 17, 2021 2.720 2.730 2.650 2.660 6,302 -0.05(-1.85%)
Nov 16, 2021 2.710 2.739 2.636 2.710 8,943 +0.03(+1.21%)
Nov 15, 2021 2.675 2.697 2.669 2.678 22,111 -0.00(-0.09%)
Nov 12, 2021 2.707 2.707 2.639 2.680 11,704 +0.01(+0.37%)
Nov 11, 2021 2.670 2.670 2.670 2.670 1,088 -0.06(-2.22%)
Nov 09, 2021 2.758 2.758 2.731 2.731 42,364 -0.08(-2.83%)
Nov 08, 2021 2.800 2.840 2.770 2.810 105,451 +0.00(+0.00%)
Nov 05, 2021 2.911 2.911 2.810 2.810 22,174 -0.13(-4.42%)
Nov 04, 2021 2.892 2.940 2.883 2.940 44,200 +0.03(+1.03%)
Nov 03, 2021 2.950 3.020 2.910 2.910 2,971 -0.06(-2.02%)
Nov 02, 2021 3.090 3.090 2.970 2.970 11,219 -0.17(-5.41%)
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.