Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.532 USD -0.008 (-0.30%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.570 3.670 3.570 3.670 80,564 +0.09(+2.51%)
Oct 30, 2019 3.549 3.600 3.490 3.580 150,840 +0.01(+0.29%)
Oct 29, 2019 3.640 3.720 3.570 3.570 25,600 -0.01(-0.29%)
Oct 28, 2019 3.600 3.600 3.573 3.580 4,449 -0.04(-1.10%)
Oct 25, 2019 3.410 3.620 3.400 3.620 55,100 +0.22(+6.47%)
Oct 24, 2019 3.370 3.403 3.370 3.400 3,500 +0.10(+3.03%)
Oct 23, 2019 3.290 3.300 3.290 3.300 35,500 -0.01(-0.30%)
Oct 22, 2019 3.280 3.310 3.280 3.310 10,500 +0.03(+0.91%)
Oct 21, 2019 3.280 3.280 3.280 3.280 1,000 +0.01(+0.31%)
Oct 18, 2019 3.260 3.270 3.260 3.270 2,600 +0.07(+2.24%)
Oct 17, 2019 3.198 3.198 3.198 3.198 10,000 -0.06(-1.92%)
Oct 16, 2019 3.261 3.261 3.261 3.261 31,000 +0.04(+1.27%)
Oct 15, 2019 3.260 3.260 3.219 3.220 4,400 -0.12(-3.59%)
Oct 14, 2019 3.315 3.540 3.135 3.340 37,000 +0.07(+2.09%)
Oct 11, 2019 3.270 3.272 3.260 3.272 4,000 +0.00(+0.05%)
Oct 10, 2019 3.260 3.270 3.243 3.270 10,300 +0.07(+2.19%)
Oct 09, 2019 3.183 3.200 3.183 3.200 5,808 -0.01(-0.24%)
Oct 08, 2019 3.175 3.220 3.175 3.208 2,919 -0.10(-3.09%)
Oct 07, 2019 3.330 3.333 3.310 3.310 4,850 -0.04(-1.22%)
Oct 04, 2019 3.330 3.351 3.330 3.351 10,000 +0.02(+0.70%)
Oct 03, 2019 3.230 3.350 3.230 3.328 60,407 +0.08(+2.39%)
Oct 02, 2019 3.312 3.312 3.250 3.250 19,400 -0.09(-2.69%)
Oct 01, 2019 3.050 3.470 3.050 3.340 46,500 -0.12(-3.47%)
Sep 30, 2019 3.418 3.480 3.403 3.460 74,770 -0.02(-0.43%)
Sep 27, 2019 3.455 3.475 3.440 3.475 3,500 +0.02(+0.45%)
Sep 26, 2019 3.500 3.500 3.460 3.460 2,160 -0.04(-1.10%)
Sep 25, 2019 3.480 3.505 3.477 3.498 4,600 -0.03(-0.90%)
Sep 23, 2019 3.530 3.530 3.530 0 +0.02(+0.57%)
Sep 20, 2019 3.510 3.510 3.510 3.510 1,100 -0.07(-1.82%)
Sep 19, 2019 3.509 3.575 3.505 3.575 12,800 +0.02(+0.46%)
Sep 17, 2019 3.558 3.558 3.558 0 -0.04(-1.15%)
Sep 16, 2019 3.560 3.600 3.560 3.600 15,700 +0.14(+4.03%)
Sep 13, 2019 3.472 3.492 3.460 3.460 9,800 -0.05(-1.41%)
Sep 12, 2019 3.510 3.510 3.510 3.510 2,000 +0.02(+0.45%)
Sep 11, 2019 3.500 3.502 3.494 3.494 4,101 -0.06(-1.57%)
Sep 10, 2019 3.613 3.613 3.550 3.550 3,400 -0.03(-0.92%)
Sep 06, 2019 3.583 3.583 3.583 0 -0.03(-0.89%)
Sep 05, 2019 3.630 3.630 3.615 3.615 6,115 -0.02(-0.69%)
Sep 04, 2019 3.630 3.650 3.630 3.640 23,050 +0.03(+0.83%)
Sep 03, 2019 3.610 3.612 3.605 3.610 7,500 +0.01(+0.28%)
Aug 30, 2019 3.600 3.600 3.600 3.600 1,000 +0.04(+1.19%)
Aug 29, 2019 3.490 3.603 3.490 3.558 26,530 +0.09(+2.61%)
Aug 28, 2019 3.450 3.500 3.370 3.467 102,950 -0.00(-0.08%)
Aug 27, 2019 3.340 3.470 3.340 3.470 14,390 +0.06(+1.88%)
Aug 26, 2019 3.450 3.450 3.406 3.406 1,750 +0.01(+0.18%)
Aug 23, 2019 3.530 3.530 3.400 3.400 600 -0.13(-3.68%)
Aug 22, 2019 3.510 3.530 3.510 3.530 260 +0.01(+0.28%)
Aug 21, 2019 3.549 3.549 3.520 3.520 2,166 -0.05(-1.40%)
Aug 20, 2019 3.570 3.570 3.570 3.570 1,000 -0.05(-1.31%)
Aug 19, 2019 3.580 3.618 3.580 3.618 3,500 +0.11(+3.06%)
Aug 16, 2019 3.525 3.525 3.510 3.510 2,000 +0.00(+0.00%)
Aug 14, 2019 3.510 3.510 3.510 0 -0.09(-2.53%)
Aug 13, 2019 3.612 3.612 3.600 3.601 9,400 +0.00(+0.03%)
Aug 12, 2019 3.535 3.613 3.535 3.600 6,588 -0.04(-1.07%)
Aug 09, 2019 3.500 3.659 3.500 3.639 59,000 -0.04(-1.04%)
Aug 08, 2019 3.586 3.680 3.586 3.677 63,516 +0.10(+2.65%)
Aug 07, 2019 3.573 3.582 3.550 3.582 8,928 -0.02(-0.44%)
Aug 06, 2019 3.647 3.650 3.570 3.598 39,989 -0.10(-2.76%)
Aug 05, 2019 3.960 3.960 3.700 3.700 11,350 -0.07(-1.74%)
Aug 02, 2019 3.770 3.770 3.750 3.766 27,300 -0.04(-1.17%)
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.