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

Canacol Energy Ltd (OP: CNNEF )

3.212 +0.052 (+1.66%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 17, 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 (%)
Dec 29, 2023 5.350 5.350 5.300 5.300 7,272 -0.09(-1.61%)
Dec 28, 2023 5.295 5.420 5.295 5.387 5,032 -0.06(-1.16%)
Dec 27, 2023 5.535 5.550 5.420 5.450 17,119 -0.23(-4.05%)
Dec 26, 2023 5.490 5.900 5.490 5.680 20,802 +0.16(+2.87%)
Dec 22, 2023 5.300 5.540 5.300 5.522 6,089 +0.46(+9.02%)
Dec 21, 2023 4.880 5.110 4.880 5.065 11,914 +0.37(+7.77%)
Dec 20, 2023 4.775 4.790 4.700 4.700 10,493 -0.09(-1.92%)
Dec 19, 2023 4.764 4.792 4.720 4.792 5,458 +0.00(+0.04%)
Dec 18, 2023 4.875 4.905 4.750 4.790 5,384 -0.06(-1.24%)
Dec 15, 2023 4.860 5.030 4.840 4.850 7,057 -0.18(-3.58%)
Dec 14, 2023 5.066 5.160 4.990 5.030 3,911 +0.23(+4.79%)
Dec 13, 2023 4.820 4.900 4.753 4.800 6,254 -0.03(-0.62%)
Dec 12, 2023 4.900 4.990 4.830 4.830 5,318 -0.21(-4.26%)
Dec 11, 2023 5.000 5.045 5.000 5.045 8,006 -0.05(-1.08%)
Dec 08, 2023 5.070 5.100 5.020 5.100 5,113 +0.07(+1.35%)
Dec 07, 2023 4.980 5.032 4.980 5.032 4,632 +0.00(+0.04%)
Dec 06, 2023 5.000 5.030 5.000 5.030 348 -0.03(-0.54%)
Dec 05, 2023 5.030 5.057 5.030 5.057 966 -0.04(-0.74%)
Dec 04, 2023 5.075 5.095 5.010 5.095 4,294 +0.08(+1.70%)
Dec 01, 2023 5.018 5.018 4.983 5.010 8,306 +0.09(+1.83%)
Nov 30, 2023 5.020 5.020 4.920 4.920 55,585 -0.13(-2.57%)
Nov 29, 2023 5.138 5.170 5.050 5.050 3,801 -0.05(-0.98%)
Nov 24, 2023 5.100 800 -0.20(-3.77%)
Nov 22, 2023 5.287 5.300 5.287 5.300 2,745 +0.02(+0.38%)
Nov 21, 2023 5.264 5.300 5.264 5.280 3,025 -0.30(-5.38%)
Nov 20, 2023 5.250 5.600 5.250 5.580 15,726 +0.39(+7.45%)
Nov 17, 2023 5.150 5.200 5.150 5.193 3,101 +0.14(+2.83%)
Nov 16, 2023 5.050 5.050 5.050 5.050 2,625 -0.09(-1.75%)
Nov 15, 2023 5.140 5.140 5.050 5.140 8,057 +0.14(+2.80%)
Nov 14, 2023 4.750 5.000 4.700 5.000 9,206 +0.25(+5.30%)
Nov 13, 2023 4.750 4.768 4.730 4.748 3,591 -0.04(-0.87%)
Nov 10, 2023 4.900 4.900 4.660 4.790 8,254 -0.12(-2.54%)
Nov 09, 2023 5.000 5.000 4.915 4.915 4,616 -0.08(-1.70%)
Nov 08, 2023 5.115 5.120 4.975 5.000 12,506 -0.07(-1.38%)
Nov 07, 2023 4.800 5.070 4.740 5.070 9,527 +0.13(+2.65%)
Nov 06, 2023 5.055 5.110 4.930 4.939 13,631 -0.13(-2.51%)
Nov 03, 2023 5.130 5.150 5.066 5.066 6,765 +0.07(+1.42%)
Nov 02, 2023 4.990 5.000 4.972 4.995 8,187 +0.19(+4.02%)
Nov 01, 2023 5.000 5.000 4.802 4.802 6,831 -0.19(-3.79%)
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%)
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.