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

Canacol Energy Ltd (OP: CNNEF )

3.160 -0.030 (-0.94%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 16, 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 (%)
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%)
Aug 01, 2023 9.075 9.075 9.075 9.075 300 +0.27(+3.03%)
Jul 31, 2023 8.846 8.846 8.800 8.808 2,047 +0.22(+2.60%)
Jul 28, 2023 8.550 8.585 8.550 8.585 3,602 -0.07(-0.81%)
Jul 27, 2023 8.655 8.655 8.655 8.655 181 +0.07(+0.87%)
Jul 25, 2023 8.580 80 +0.03(+0.35%)
Jul 24, 2023 8.572 8.605 8.540 8.550 12,274 +0.05(+0.59%)
Jul 20, 2023 8.500 0 -0.14(-1.62%)
Jul 19, 2023 8.520 8.650 8.520 8.640 4,845 +0.14(+1.65%)
Jul 18, 2023 8.500 8.500 8.500 8.500 492 +0.21(+2.47%)
Jul 17, 2023 8.295 8.295 8.295 8.295 1,714 +0.20(+2.42%)
Jul 12, 2023 8.099 60 -0.01(-0.14%)
Jul 11, 2023 8.110 8.110 8.110 8.110 700 +0.00(+0.00%)
Jul 10, 2023 8.055 8.110 8.040 8.110 4,851 +0.31(+3.97%)
Jul 07, 2023 7.800 7.800 7.800 7.800 659 +0.05(+0.65%)
Jul 06, 2023 8.000 8.085 7.722 7.750 13,175 -0.32(-3.97%)
Jul 05, 2023 8.070 8.070 8.070 8.070 1,400 +0.12(+1.51%)
Jul 03, 2023 7.950 7.950 7.950 7.950 109 -0.04(-0.50%)
Jun 30, 2023 7.990 7.990 7.990 7.990 236 +0.01(+0.13%)
Jun 29, 2023 8.080 8.080 7.980 7.980 5,203 -0.10(-1.24%)
Jun 28, 2023 8.100 8.100 8.080 8.080 743 -0.12(-1.46%)
Jun 27, 2023 8.200 8.200 8.200 8.200 211 +0.00(+0.02%)
Jun 23, 2023 8.198 85 -0.20(-2.40%)
Jun 22, 2023 8.430 8.450 8.355 8.400 5,893 -0.18(-2.10%)
Jun 21, 2023 8.532 8.580 8.525 8.580 800 +0.08(+0.94%)
Jun 20, 2023 8.500 8.500 8.500 8.500 2,517 -0.23(-2.61%)
Jun 16, 2023 8.728 8.728 8.728 8.728 700 +0.03(+0.32%)
Jun 15, 2023 8.700 8.700 8.700 8.700 500 -0.03(-0.34%)
Jun 14, 2023 8.750 8.750 8.730 8.730 2,356 +0.17(+1.99%)
Jun 13, 2023 8.560 8.560 8.560 8.560 1,500 -0.11(-1.27%)
Jun 12, 2023 9.040 9.050 8.595 8.670 14,774 -0.32(-3.54%)
Jun 09, 2023 8.988 8.988 8.988 8.988 1,305 +0.12(+1.35%)
Jun 07, 2023 8.868 47 +0.05(+0.54%)
Jun 06, 2023 8.796 8.820 8.796 8.820 3,551 +0.22(+2.59%)
Jun 05, 2023 8.680 8.680 8.570 8.598 2,135 +0.05(+0.61%)
Jun 02, 2023 8.549 8.550 8.545 8.545 3,002 +0.14(+1.73%)
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.