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

Canacol Energy Ltd (OP: CNNEF )

3.360 +0.147 (+4.59%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 18, 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 (%)
Jul 31, 2017 3.470 3.610 3.470 3.603 43,197 +0.01(+0.39%)
Jul 28, 2017 3.536 3.610 3.528 3.589 46,160 +0.05(+1.38%)
Jul 27, 2017 3.562 3.562 3.520 3.540 29,995 -0.03(-0.84%)
Jul 26, 2017 3.540 3.601 3.540 3.570 158,200 +0.02(+0.54%)
Jul 25, 2017 3.500 3.580 3.500 3.551 9,365 +0.10(+2.92%)
Jul 24, 2017 3.566 3.570 3.450 3.450 22,400 -0.15(-4.17%)
Jul 21, 2017 3.620 3.620 3.550 3.600 19,548 -0.02(-0.55%)
Jul 20, 2017 3.600 3.623 3.581 3.620 31,684 +0.08(+2.26%)
Jul 19, 2017 3.535 3.551 3.530 3.540 22,600 +0.02(+0.60%)
Jul 18, 2017 3.440 3.530 3.440 3.519 33,400 +0.04(+1.16%)
Jul 17, 2017 3.476 3.478 3.476 3.478 2,200 -0.00(-0.04%)
Jul 14, 2017 3.442 3.480 3.370 3.480 29,895 +0.02(+0.48%)
Jul 13, 2017 3.469 3.470 3.463 3.463 5,700 -0.03(-0.75%)
Jul 12, 2017 3.429 3.490 3.410 3.490 7,700 +0.07(+2.03%)
Jul 11, 2017 3.400 3.440 3.376 3.420 15,045 +0.01(+0.29%)
Jul 10, 2017 3.340 3.414 3.340 3.410 5,515 +0.04(+1.33%)
Jul 07, 2017 3.440 3.440 3.365 3.365 5,050 -0.07(-2.17%)
Jul 06, 2017 3.388 3.440 3.387 3.440 11,250 +0.05(+1.47%)
Jul 05, 2017 3.310 3.440 3.310 3.390 65,178 +0.08(+2.42%)
Jul 03, 2017 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Jun 30, 2017 3.310 3.310 3.310 0 +0.07(+2.16%)
Jun 29, 2017 3.289 3.300 3.230 3.240 19,709 -0.03(-0.82%)
Jun 28, 2017 3.170 3.268 3.170 3.267 35,491 +0.15(+4.75%)
Jun 27, 2017 3.133 3.150 3.110 3.119 31,147 +0.02(+0.57%)
Jun 26, 2017 3.100 3.114 3.100 3.101 21,700 +0.00(+0.03%)
Jun 23, 2017 3.062 3.100 3.062 3.100 25,300 +0.04(+1.14%)
Jun 22, 2017 3.080 3.083 3.065 3.065 25,150 +0.01(+0.41%)
Jun 21, 2017 3.105 3.105 3.027 3.053 14,700 -0.03(-0.92%)
Jun 20, 2017 3.087 3.100 3.081 3.081 31,734 -0.02(-0.62%)
Jun 19, 2017 3.073 3.147 3.073 3.100 67,790 +0.02(+0.65%)
Jun 16, 2017 3.080 3.080 3.071 3.080 13,472 +0.02(+0.52%)
Jun 15, 2017 3.070 3.093 3.060 3.064 29,120 -0.05(-1.50%)
Jun 14, 2017 3.108 3.152 3.100 3.111 43,859 +0.00(+0.03%)
Jun 13, 2017 3.075 3.110 3.050 3.110 76,423 +0.04(+1.30%)
Jun 12, 2017 3.040 3.070 3.040 3.070 24,044 +0.03(+0.99%)
Jun 09, 2017 3.030 3.044 3.020 3.040 30,189 +0.03(+0.95%)
Jun 08, 2017 2.890 3.015 2.890 3.011 45,828 +0.04(+1.18%)
Jun 07, 2017 3.001 3.010 2.976 2.976 86,553 -0.03(-0.93%)
Jun 06, 2017 2.989 3.030 2.979 3.004 116,026 +0.03(+1.10%)
Jun 05, 2017 2.970 2.981 2.970 2.972 28,600 +0.03(+1.08%)
Jun 02, 2017 2.960 2.960 2.930 2.940 17,857 -0.10(-3.29%)
Jun 01, 2017 2.950 3.040 2.950 3.040 18,107 +0.09(+3.05%)
May 31, 2017 2.910 2.950 2.890 2.950 64,800 +0.03(+1.03%)
May 30, 2017 2.920 2.920 2.920 2.920 19,629 -0.05(-1.68%)
May 26, 2017 2.946 2.986 2.946 2.970 1,505 +0.01(+0.34%)
May 25, 2017 2.940 2.960 2.940 2.960 7,785 -0.08(-2.53%)
May 24, 2017 3.010 3.037 2.993 3.037 25,050 +0.09(+2.94%)
May 22, 2017 2.950 2.950 2.950 0 -0.07(-2.22%)
May 19, 2017 2.990 3.030 2.990 3.017 45,800 +0.08(+2.62%)
May 18, 2017 2.924 2.940 2.924 2.940 30,000 +0.04(+1.35%)
May 17, 2017 2.960 2.960 2.901 2.901 30,200 -0.14(-4.71%)
May 16, 2017 3.083 3.083 3.044 3.044 451 +0.01(+0.21%)
May 15, 2017 3.000 3.060 3.000 3.038 37,299 +0.11(+3.65%)
May 12, 2017 2.930 2.931 2.920 2.931 12,057 -0.01(-0.36%)
May 11, 2017 2.970 2.970 2.900 2.942 93,253 -0.06(-1.94%)
May 10, 2017 2.955 3.040 2.955 3.000 33,300 +0.10(+3.31%)
May 09, 2017 2.880 2.904 2.860 2.904 566,100 -0.01(-0.21%)
May 08, 2017 2.918 2.927 2.910 2.910 28,900 -0.03(-1.02%)
May 05, 2017 2.880 2.965 2.833 2.940 21,550 +0.04(+1.38%)
May 04, 2017 2.960 2.970 2.891 2.900 17,300 -0.13(-4.29%)
May 02, 2017 3.030 3.030 3.030 15,000 +0.03(+1.00%)
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.