Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.850 USD -0.002 (-0.07%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 3.310 3.310 3.181 3.185 27,445 -0.13(-3.97%)
Aug 30, 2016 3.405 3.405 3.310 3.317 7,429 -0.06(-1.73%)
Aug 29, 2016 3.370 3.396 3.360 3.375 11,925 -0.03(-0.96%)
Aug 26, 2016 3.460 3.460 3.340 3.408 10,258 +0.06(+1.73%)
Aug 25, 2016 3.245 3.350 3.245 3.350 137,857 +0.10(+3.08%)
Aug 24, 2016 3.200 3.250 3.193 3.250 110,213 +0.18(+5.86%)
Aug 23, 2016 3.109 3.140 3.070 3.070 19,889 -0.06(-1.92%)
Aug 22, 2016 3.140 3.187 3.069 3.130 32,820 -0.13(-3.86%)
Aug 19, 2016 3.340 3.340 3.256 3.256 13,405 -0.03(-0.79%)
Aug 18, 2016 3.240 3.290 3.240 3.281 42,100 +0.13(+3.97%)
Aug 17, 2016 3.220 3.220 3.155 3.156 20,284 -0.08(-2.40%)
Aug 16, 2016 3.258 3.270 3.234 3.234 23,620 +0.01(+0.46%)
Aug 15, 2016 3.358 3.370 3.219 3.219 31,707 -0.09(-2.65%)
Aug 12, 2016 3.400 3.430 3.303 3.307 13,975 -0.07(-2.17%)
Aug 11, 2016 3.390 3.420 3.380 3.380 38,724 +0.02(+0.60%)
Aug 10, 2016 3.330 3.360 3.300 3.360 240,000 +0.05(+1.51%)
Aug 09, 2016 3.340 3.350 3.249 3.310 46,714 -0.01(-0.23%)
Aug 08, 2016 3.170 3.339 3.160 3.318 106,605 +0.16(+4.99%)
Aug 05, 2016 3.080 3.160 3.080 3.160 12,440 -0.01(-0.25%)
Aug 04, 2016 3.170 3.260 3.168 3.168 39,960 -0.00(-0.06%)
Aug 03, 2016 3.090 3.200 3.070 3.170 20,600 +0.07(+2.36%)
Aug 02, 2016 3.070 3.100 3.050 3.097 30,313 +0.08(+2.55%)
Aug 01, 2016 3.020 3.020 3.020 3.020 7,000 -0.08(-2.58%)
Jul 29, 2016 3.100 3.100 3.050 3.100 56,348 +0.08(+2.49%)
Jul 28, 2016 3.000 3.050 3.000 3.025 2,583 +0.01(+0.21%)
Jul 27, 2016 3.018 3.018 3.018 3.018 410 -0.05(-1.69%)
Jul 26, 2016 3.060 3.082 3.015 3.070 54,844 +0.03(+1.11%)
Jul 25, 2016 3.150 3.150 2.953 3.036 60,123 -0.11(-3.56%)
Jul 22, 2016 3.206 3.210 3.156 3.148 32,480 -0.07(-2.06%)
Jul 21, 2016 3.230 3.330 3.200 3.214 38,306 +0.00(+0.14%)
Jul 20, 2016 3.122 3.270 3.122 3.210 79,335 +0.01(+0.28%)
Jul 19, 2016 3.255 3.257 3.201 3.201 13,440 -0.07(-2.11%)
Jul 18, 2016 3.320 3.320 3.270 3.270 55,642 -0.05(-1.51%)
Jul 15, 2016 3.370 3.370 3.320 3.320 29,950 -0.06(-1.70%)
Jul 14, 2016 3.368 3.377 3.356 3.377 41,180 +0.01(+0.30%)
Jul 13, 2016 3.450 3.457 3.367 3.367 9,739 -0.10(-2.96%)
Jul 12, 2016 3.430 3.529 3.410 3.470 108,770 +0.09(+2.66%)
Jul 11, 2016 3.370 3.380 3.300 3.380 44,550 +0.03(+0.90%)
Jul 08, 2016 3.360 3.310 3.350 155,915 +0.05(+1.52%)
Jul 07, 2016 3.415 3.415 3.300 3.300 54,072 -0.05(-1.46%)
Jul 05, 2016 3.350 3.364 3.340 3.349 15,140 -0.16(-4.59%)
Jul 01, 2016 3.510 3.510 3.510 0 +0.14(+4.24%)
Jun 30, 2016 3.360 3.367 3.360 3.367 1,445 -0.08(-2.33%)
Jun 29, 2016 3.520 3.526 3.447 3.447 20,000 +0.08(+2.30%)
Jun 28, 2016 3.330 3.378 3.320 3.370 24,075 +0.11(+3.37%)
Jun 27, 2016 3.310 3.310 3.260 3.260 5,800 -0.08(-2.40%)
Jun 24, 2016 3.270 3.419 3.245 3.340 24,690 -0.15(-4.30%)
Jun 23, 2016 3.520 3.520 3.488 3.490 26,270 +0.00(+0.00%)
Jun 22, 2016 3.510 3.510 3.490 3.490 2,000 +0.06(+1.61%)
Jun 21, 2016 3.460 3.469 3.435 3.435 45,500 -0.08(-2.37%)
Jun 20, 2016 3.496 3.534 3.474 3.518 91,917 +0.10(+2.87%)
Jun 17, 2016 3.448 3.448 3.410 3.420 4,435 +0.11(+3.28%)
Jun 16, 2016 3.244 3.311 3.244 3.311 5,600 -0.15(-4.31%)
Jun 15, 2016 3.387 3.474 3.387 3.460 21,060 +0.07(+2.06%)
Jun 14, 2016 3.440 3.440 3.380 3.390 34,980 -0.08(-2.19%)
Jun 13, 2016 3.340 3.521 3.340 3.466 73,270 +0.05(+1.48%)
Jun 10, 2016 3.500 3.500 3.415 3.415 17,425 -0.18(-5.14%)
Jun 09, 2016 3.620 3.620 3.550 3.600 131,440 +0.02(+0.56%)
Jun 08, 2016 3.500 3.648 3.500 3.580 109,707 +0.13(+3.77%)
Jun 07, 2016 3.320 3.450 3.320 3.450 83,355 +0.12(+3.60%)
Jun 06, 2016 3.131 3.330 3.100 3.330 68,895 +0.27(+8.82%)
Jun 03, 2016 2.990 3.100 2.989 3.060 104,588 +0.07(+2.38%)
Jun 02, 2016 2.910 2.991 2.910 2.989 7,327 +0.08(+2.64%)
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.