Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (OP: CNNEF )

3.580 +0.050 (+1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.020 5.032 4.991 4.991 7,035 -0.20(-3.83%)
Oct 30, 2023 5.155 5.190 5.150 5.190 2,214 +0.11(+2.17%)
Oct 27, 2023 5.140 5.140 5.050 5.080 9,432 -0.17(-3.24%)
Oct 26, 2023 5.150 5.280 5.120 5.250 19,333 +0.18(+3.55%)
Oct 25, 2023 5.000 5.149 5.000 5.070 19,597 +0.22(+4.54%)
Oct 24, 2023 5.400 5.411 4.850 4.850 25,395 -0.61(-11.09%)
Oct 23, 2023 6.490 6.560 5.242 5.455 29,055 -1.09(-16.72%)
Oct 20, 2023 6.980 6.980 6.510 6.550 68,228 -0.93(-12.40%)
Oct 19, 2023 7.460 7.500 7.460 7.477 3,002 -0.02(-0.31%)
Oct 18, 2023 7.500 7.500 7.500 7.500 201 -0.01(-0.13%)
Oct 17, 2023 7.580 7.580 7.490 7.510 5,700 -0.14(-1.83%)
Oct 13, 2023 7.650 45 +0.20(+2.68%)
Oct 12, 2023 7.470 7.490 7.450 7.450 4,901 -0.04(-0.53%)
Oct 11, 2023 7.573 7.585 7.490 7.490 9,102 +0.00(+0.05%)
Oct 09, 2023 7.487 201 +0.09(+1.17%)
Oct 06, 2023 7.360 7.400 7.340 7.400 600 +0.07(+0.89%)
Oct 05, 2023 7.200 7.335 7.200 7.335 5,576 -0.01(-0.20%)
Oct 04, 2023 7.350 7.350 7.350 7.350 329 -0.09(-1.18%)
Oct 03, 2023 7.415 7.438 7.415 7.438 1,446 -0.30(-3.91%)
Oct 02, 2023 7.720 7.840 7.720 7.740 3,557 -0.04(-0.50%)
Sep 29, 2023 7.786 7.786 7.779 7.779 1,307 -0.18(-2.28%)
Sep 28, 2023 8.010 8.040 7.960 7.960 8,050 -0.17(-2.09%)
Sep 27, 2023 8.080 8.150 8.080 8.130 3,359 -0.06(-0.71%)
Sep 26, 2023 8.213 8.260 8.188 8.188 21,416 -0.07(-0.87%)
Sep 25, 2023 8.420 8.260 8.260 8.260 16,984 -0.04(-0.48%)
Sep 22, 2023 8.350 8.360 8.300 8.300 5,505 -0.03(-0.36%)
Sep 21, 2023 8.397 8.397 8.330 8.330 2,615 +0.03(+0.36%)
Sep 20, 2023 8.370 8.370 8.300 8.300 6,002 -0.13(-1.54%)
Sep 18, 2023 8.430 15 +0.00(+0.00%)
Sep 15, 2023 8.440 8.440 8.430 8.430 2,030 -0.06(-0.71%)
Sep 14, 2023 8.500 8.500 8.490 8.490 5,210 +0.04(+0.47%)
Sep 13, 2023 8.510 8.510 8.450 8.450 1,201 +0.01(+0.18%)
Sep 12, 2023 8.555 8.555 8.435 8.435 973 -0.01(-0.18%)
Sep 11, 2023 8.450 8.450 8.450 8.450 600 -0.01(-0.12%)
Sep 08, 2023 8.560 8.560 8.460 8.460 1,930 +0.17(+2.05%)
Sep 07, 2023 8.180 8.290 8.180 8.290 5,822 +0.04(+0.48%)
Sep 06, 2023 8.275 8.350 8.250 8.250 3,840 -0.02(-0.24%)
Sep 05, 2023 8.438 8.510 8.270 8.270 7,144 -0.18(-2.11%)
Sep 01, 2023 8.410 8.525 8.400 8.448 8,400 +0.12(+1.42%)
Aug 31, 2023 8.300 8.340 8.300 8.330 2,002 +0.05(+0.63%)
Aug 30, 2023 8.350 8.400 8.270 8.278 7,705 -0.11(-1.33%)
Aug 28, 2023 8.390 0 +0.24(+2.89%)
Aug 25, 2023 8.096 8.154 8.096 8.154 1,500 +0.10(+1.29%)
Aug 23, 2023 8.050 0 -0.15(-1.83%)
Aug 22, 2023 8.140 8.200 8.140 8.200 1,100 -0.11(-1.32%)
Aug 21, 2023 8.350 8.350 8.310 8.310 2,404 +0.07(+0.86%)
Aug 17, 2023 8.239 3,000 +0.03(+0.35%)
Aug 16, 2023 8.210 8.210 8.210 8.210 2,254 -0.19(-2.31%)
Aug 15, 2023 8.500 8.500 8.404 8.404 1,221 -0.20(-2.28%)
Aug 14, 2023 8.890 8.890 8.600 8.600 562 -0.50(-5.49%)
Aug 11, 2023 9.300 9.300 9.100 9.100 256 +0.05(+0.51%)
Aug 10, 2023 9.170 9.210 9.054 9.054 910 -0.06(-0.61%)
Aug 09, 2023 9.110 9.110 9.110 9.110 520 +0.17(+1.96%)
Aug 08, 2023 8.900 8.935 8.900 8.935 612 +0.08(+0.85%)
Aug 03, 2023 8.860 0 +0.04(+0.48%)
Aug 02, 2023 8.915 8.915 8.740 8.818 3,602 -0.26(-2.83%)
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.