Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

3.212 USD +0.023 (+0.72%)
Streaming Delayed Price Updated: 12:53 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 3.237 3.237 3.212 3.212 481 +0.02(+0.72%)
Oct 14, 2021 3.270 3.270 3.189 3.189 18,775 -0.01(-0.34%)
Oct 13, 2021 3.217 3.220 3.200 3.200 4,578 -0.00(-0.11%)
Oct 12, 2021 3.250 3.250 3.204 3.204 1,528 -0.03(-0.90%)
Oct 11, 2021 3.330 3.330 3.232 3.232 1,400 -0.02(-0.54%)
Oct 08, 2021 3.223 3.250 3.210 3.250 12,084 +0.05(+1.56%)
Oct 07, 2021 3.160 3.230 3.140 3.200 104,813 +0.08(+2.55%)
Oct 06, 2021 2.925 3.120 2.912 3.120 79,073 +0.14(+4.70%)
Oct 05, 2021 2.930 3.000 2.930 2.980 27,867 +0.08(+2.76%)
Oct 04, 2021 2.781 2.900 2.781 2.900 36,644 +0.15(+5.45%)
Oct 01, 2021 2.691 2.750 2.690 2.750 40,600 +0.10(+3.89%)
Sep 30, 2021 2.630 2.677 2.623 2.647 108,305 +0.00(+0.00%)
Sep 29, 2021 2.697 2.710 2.640 2.647 96,315 -0.05(-1.96%)
Sep 28, 2021 2.769 2.790 2.680 2.700 56,577 -0.11(-4.08%)
Sep 27, 2021 2.790 2.840 2.790 2.815 95,635 +0.03(+0.91%)
Sep 24, 2021 2.784 2.789 2.760 2.789 13,240 +0.02(+0.73%)
Sep 23, 2021 2.750 2.813 2.736 2.769 225,130 +0.04(+1.47%)
Sep 22, 2021 2.690 2.790 2.679 2.729 115,258 +0.08(+3.00%)
Sep 21, 2021 2.650 2.659 2.637 2.650 28,973 +0.09(+3.52%)
Sep 20, 2021 2.580 2.602 2.560 2.560 3,670 -0.06(-2.40%)
Sep 17, 2021 2.611 2.629 2.611 2.623 9,800 +0.01(+0.25%)
Sep 16, 2021 2.610 2.616 2.610 2.616 5,050 -0.00(-0.14%)
Sep 15, 2021 2.595 2.632 2.595 2.620 4,476 +0.01(+0.27%)
Sep 14, 2021 2.613 2.613 2.613 2.613 752 +0.00(+0.11%)
Sep 13, 2021 2.622 2.622 2.590 2.610 4,400 +0.04(+1.56%)
Sep 10, 2021 2.590 2.590 2.570 2.570 1,400 -0.04(-1.55%)
Sep 08, 2021 2.611 2.611 2.611 0 -0.06(-2.23%)
Sep 07, 2021 2.670 2.670 2.663 2.670 800 +0.01(+0.30%)
Sep 03, 2021 2.677 2.700 2.662 2.662 3,350 +0.03(+1.05%)
Sep 02, 2021 2.630 2.634 2.630 2.634 9,925 -0.01(-0.50%)
Sep 01, 2021 2.650 2.650 2.632 2.648 4,718 +0.02(+0.67%)
Aug 31, 2021 2.640 2.650 2.622 2.630 8,716 -0.01(-0.38%)
Aug 30, 2021 2.650 2.697 2.620 2.640 32,450 +0.04(+1.56%)
Aug 27, 2021 2.490 2.600 2.490 2.599 9,210 +0.19(+7.82%)
Aug 26, 2021 2.432 2.432 2.411 2.411 10,400 -0.02(-0.78%)
Aug 25, 2021 2.413 2.430 2.410 2.430 11,352 +0.02(+0.83%)
Aug 24, 2021 2.433 2.433 2.410 2.410 11,186 -0.03(-1.23%)
Aug 23, 2021 2.435 2.440 2.435 2.440 33,700 +0.06(+2.52%)
Aug 20, 2021 2.191 2.380 2.191 2.380 15,102 +0.01(+0.42%)
Aug 19, 2021 2.370 2.370 2.370 2.370 251 +0.01(+0.42%)
Aug 18, 2021 2.362 2.380 2.360 2.360 6,902 -0.01(-0.51%)
Aug 17, 2021 2.370 2.378 2.362 2.372 4,032 +0.01(+0.51%)
Aug 16, 2021 2.440 2.440 2.360 2.360 32,400 -0.09(-3.68%)
Aug 13, 2021 2.440 2.470 2.440 2.450 8,160 +0.01(+0.41%)
Aug 12, 2021 2.480 2.483 2.440 2.440 37,000 -0.01(-0.33%)
Aug 11, 2021 2.470 2.470 2.443 2.448 24,020 -0.03(-1.29%)
Aug 10, 2021 2.480 2.480 2.450 2.480 10,200 +0.01(+0.40%)
Aug 09, 2021 2.480 2.520 2.470 2.470 17,262 -0.04(-1.59%)
Aug 06, 2021 2.490 2.510 2.473 2.510 74,100 -0.01(-0.40%)
Aug 05, 2021 2.511 2.520 2.511 2.520 3,000 +0.03(+1.20%)
Aug 04, 2021 2.548 2.548 2.490 2.490 12,500 -0.07(-2.73%)
Aug 03, 2021 2.553 2.560 2.553 2.560 3,800 +0.04(+1.59%)
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.