Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.548 USD +0.007 (+0.28%)
Official Closing Price Updated: 1:27 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.340 3.480 3.340 3.360 109,387 +0.14(+4.35%)
Nov 29, 2016 3.320 3.320 3.217 3.220 13,810 -0.14(-4.19%)
Nov 28, 2016 3.401 3.401 3.360 3.361 10,513 -0.07(-2.01%)
Nov 25, 2016 3.550 3.550 3.420 3.430 11,464 -0.05(-1.44%)
Nov 23, 2016 3.480 3.480 3.480 0 +0.21(+6.42%)
Nov 22, 2016 3.350 3.350 3.250 3.270 16,939 -0.05(-1.51%)
Nov 21, 2016 3.320 3.340 3.318 3.320 6,885 +0.04(+1.10%)
Nov 18, 2016 3.290 3.290 3.284 3.284 11,040 -0.01(-0.32%)
Nov 17, 2016 3.350 3.370 3.294 3.294 58,800 -0.01(-0.42%)
Nov 16, 2016 3.382 3.382 3.280 3.308 13,300 -0.06(-1.84%)
Nov 15, 2016 3.337 3.410 3.337 3.370 95,005 +0.11(+3.37%)
Nov 14, 2016 3.300 3.300 3.191 3.260 24,790 -0.04(-1.21%)
Nov 11, 2016 3.110 3.300 3.096 3.300 71,336 +0.21(+6.80%)
Nov 10, 2016 3.110 3.168 3.090 3.090 21,900 -0.11(-3.44%)
Nov 09, 2016 3.100 3.200 3.100 3.200 30,120 +0.07(+2.23%)
Nov 08, 2016 3.141 3.170 3.110 3.130 11,518 +0.05(+1.63%)
Nov 07, 2016 3.140 3.140 3.070 3.080 21,870 -0.03(-1.04%)
Nov 04, 2016 3.060 3.112 3.060 3.112 102,606 +0.01(+0.46%)
Nov 03, 2016 3.074 3.100 3.074 3.098 3,700 +0.01(+0.35%)
Nov 02, 2016 3.060 3.089 3.050 3.087 27,385 -0.02(-0.59%)
Nov 01, 2016 3.120 3.120 3.073 3.106 38,600 +0.03(+0.97%)
Oct 31, 2016 3.200 3.200 3.075 3.076 16,700 -0.12(-3.74%)
Oct 28, 2016 3.215 3.215 3.192 3.195 9,350 -0.02(-0.67%)
Oct 27, 2016 3.307 3.307 3.217 3.217 35,000 -0.05(-1.46%)
Oct 26, 2016 3.269 3.299 3.220 3.265 25,200 -0.05(-1.37%)
Oct 25, 2016 3.380 3.380 3.300 3.310 41,208 -0.07(-2.07%)
Oct 24, 2016 3.380 3.380 3.370 3.380 74,706 -0.05(-1.46%)
Oct 21, 2016 3.440 3.440 3.430 3.430 3,100 -0.06(-1.72%)
Oct 20, 2016 3.469 3.490 3.469 3.490 14,300 -0.02(-0.57%)
Oct 19, 2016 3.498 3.570 3.475 3.510 16,400 +0.04(+1.15%)
Oct 18, 2016 3.600 3.590 3.455 3.470 26,850 -0.12(-3.34%)
Oct 17, 2016 3.480 3.613 3.480 3.590 76,700 +0.14(+4.04%)
Oct 14, 2016 3.386 3.500 3.380 3.451 97,800 +0.04(+1.19%)
Oct 13, 2016 3.398 3.410 3.398 3.410 3,000 +0.02(+0.71%)
Oct 12, 2016 3.350 3.386 3.340 3.386 40,440 +0.00(+0.01%)
Oct 11, 2016 3.380 3.440 3.370 3.386 126,201 +0.12(+3.54%)
Oct 10, 2016 3.270 3.270 3.270 3.270 1,860 -0.06(-1.79%)
Oct 07, 2016 3.350 3.350 3.310 3.330 49,210 -0.02(-0.61%)
Oct 06, 2016 3.340 3.380 3.321 3.350 110,800 +0.04(+1.08%)
Oct 05, 2016 3.248 3.314 3.240 3.314 64,888 +0.06(+1.69%)
Oct 04, 2016 3.250 3.259 3.250 3.259 2,038 +0.02(+0.59%)
Oct 03, 2016 3.230 3.290 3.229 3.240 41,717 -0.04(-1.22%)
Sep 30, 2016 3.274 3.308 3.271 3.280 42,314 -0.09(-2.67%)
Sep 29, 2016 3.251 3.370 3.166 3.370 36,600 +0.12(+3.69%)
Sep 28, 2016 3.103 3.250 3.099 3.250 22,225 +0.17(+5.56%)
Sep 27, 2016 3.100 3.130 3.060 3.079 10,779 -0.10(-3.15%)
Sep 26, 2016 3.180 3.180 3.170 3.179 4,912 -0.01(-0.31%)
Sep 23, 2016 3.222 3.240 3.183 3.189 22,317 -0.09(-2.77%)
Sep 22, 2016 3.277 3.280 3.273 3.280 6,203 +0.09(+2.66%)
Sep 21, 2016 3.204 3.230 3.195 3.195 8,500 +0.07(+2.40%)
Sep 20, 2016 3.129 3.129 3.120 3.120 1,596 -0.05(-1.58%)
Sep 19, 2016 3.126 3.170 3.110 3.170 12,298 +0.12(+3.77%)
Sep 16, 2016 3.071 3.106 3.055 3.055 17,184 -0.08(-2.40%)
Sep 15, 2016 3.130 3.130 3.130 3.130 100 +0.01(+0.36%)
Sep 14, 2016 3.065 3.154 3.065 3.119 6,600 +0.03(+0.94%)
Sep 13, 2016 3.190 3.190 3.070 3.090 74,194 -0.14(-4.40%)
Sep 12, 2016 3.130 3.232 3.130 3.232 10,696 -0.04(-1.19%)
Sep 09, 2016 3.307 3.307 3.271 3.271 32,999 -0.13(-3.77%)
Sep 08, 2016 3.410 3.410 3.369 3.399 3,428 +0.09(+2.69%)
Sep 07, 2016 3.328 3.341 3.310 3.310 14,092 +0.02(+0.48%)
Sep 06, 2016 3.250 3.311 3.250 3.294 15,712 +0.03(+0.77%)
Sep 02, 2016 3.269 3.269 3.269 0 +0.10(+3.12%)
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.