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

Canacol Energy Ltd (OP: CNNEF )

3.160 -0.030 (-0.94%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 16, 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 (%)
Feb 28, 2017 2.896 2.910 2.890 2.900 21,050 -0.01(-0.34%)
Feb 27, 2017 2.880 2.940 2.880 2.910 19,159 +0.01(+0.34%)
Feb 24, 2017 2.980 2.990 2.900 2.900 65,212 -0.09(-3.12%)
Feb 23, 2017 3.040 3.040 2.993 2.993 21,650 -0.01(-0.22%)
Feb 22, 2017 3.036 3.036 3.000 3.000 32,480 -0.09(-2.79%)
Feb 21, 2017 3.038 3.086 3.030 3.086 33,540 +0.10(+3.22%)
Feb 17, 2017 2.990 2.990 2.990 0 +0.02(+0.72%)
Feb 16, 2017 2.994 3.080 2.958 2.969 97,080 +0.05(+1.72%)
Feb 15, 2017 2.886 2.940 2.886 2.919 75,900 +0.02(+0.83%)
Feb 14, 2017 2.980 2.990 2.881 2.895 46,500 -0.10(-3.22%)
Feb 13, 2017 3.057 3.100 2.980 2.991 42,000 -0.02(-0.69%)
Feb 10, 2017 2.960 3.012 2.960 3.012 19,910 +0.05(+1.75%)
Feb 09, 2017 2.881 2.960 2.881 2.960 36,785 +0.10(+3.36%)
Feb 08, 2017 2.870 2.880 2.830 2.864 194,720 -0.04(-1.25%)
Feb 07, 2017 2.830 2.900 2.827 2.900 42,350 +0.06(+2.28%)
Feb 06, 2017 2.956 2.956 2.835 2.835 62,435 -0.08(-2.90%)
Feb 03, 2017 2.930 2.930 2.920 2.920 9,400 -0.01(-0.34%)
Feb 02, 2017 2.880 2.930 2.880 2.930 28,265 +0.11(+3.90%)
Feb 01, 2017 2.850 2.850 2.820 2.820 52,516 +0.00(+0.00%)
Jan 31, 2017 2.920 2.999 2.820 2.820 52,225 -0.07(-2.42%)
Jan 30, 2017 3.041 3.060 2.860 2.890 199,247 -0.19(-6.09%)
Jan 27, 2017 3.140 3.160 3.066 3.077 81,359 -0.06(-1.96%)
Jan 26, 2017 3.141 3.169 3.138 3.139 11,400 -0.03(-0.95%)
Jan 25, 2017 3.260 3.260 3.150 3.169 48,400 +0.02(+0.60%)
Jan 24, 2017 3.140 3.164 3.120 3.150 36,000 +0.02(+0.64%)
Jan 23, 2017 3.040 3.160 3.040 3.130 37,620 -0.03(-0.95%)
Jan 20, 2017 3.185 3.185 3.160 3.160 15,495 +0.03(+0.96%)
Jan 19, 2017 3.145 3.150 3.130 3.130 9,060 -0.01(-0.32%)
Jan 18, 2017 3.200 3.200 3.140 3.140 18,400 -0.12(-3.65%)
Jan 17, 2017 3.300 3.300 3.259 3.259 25,420 -0.04(-1.24%)
Jan 13, 2017 3.300 3.300 3.300 0 -0.04(-1.20%)
Jan 12, 2017 3.331 3.347 3.331 3.340 14,344 +0.06(+1.90%)
Jan 11, 2017 3.270 3.287 3.240 3.278 4,850 +0.03(+0.83%)
Jan 10, 2017 3.313 3.313 3.250 3.251 26,520 -0.03(-0.78%)
Jan 09, 2017 3.273 3.289 3.256 3.277 54,573 -0.07(-2.19%)
Jan 06, 2017 3.420 3.420 3.350 3.350 13,600 -0.07(-2.05%)
Jan 05, 2017 3.430 3.430 3.390 3.420 23,400 +0.06(+1.79%)
Jan 04, 2017 3.418 3.418 3.360 3.360 36,111 +0.06(+1.68%)
Jan 03, 2017 3.400 3.402 3.300 3.304 22,517 -0.10(-2.81%)
Dec 30, 2016 3.400 3.400 3.400 0 +0.10(+3.03%)
Dec 29, 2016 3.284 3.310 3.280 3.300 5,900 -0.02(-0.72%)
Dec 28, 2016 3.212 3.324 3.212 3.324 24,400 +0.02(+0.72%)
Dec 27, 2016 3.270 3.300 3.250 3.300 4,504 +0.02(+0.61%)
Dec 23, 2016 3.280 3.280 3.280 0 -0.05(-1.50%)
Dec 22, 2016 3.280 3.330 3.280 3.330 4,600 -0.01(-0.30%)
Dec 21, 2016 3.350 3.370 3.340 3.340 18,100 +0.00(+0.00%)
Dec 20, 2016 3.399 3.399 3.340 3.340 16,800 +0.03(+0.91%)
Dec 19, 2016 3.389 3.389 3.310 3.310 106,809 -0.10(-2.93%)
Dec 16, 2016 3.400 3.410 3.400 3.410 3,917 -0.03(-0.74%)
Dec 15, 2016 3.357 3.435 3.357 3.435 7,509 +0.04(+1.29%)
Dec 14, 2016 3.481 3.481 3.392 3.392 13,200 -0.11(-3.14%)
Dec 13, 2016 3.520 3.550 3.501 3.502 11,500 -0.03(-0.80%)
Dec 12, 2016 3.576 3.610 3.530 3.530 20,500 +0.00(+0.00%)
Dec 09, 2016 3.560 3.560 3.520 3.530 30,046 +0.01(+0.28%)
Dec 08, 2016 3.508 3.540 3.500 3.520 18,500 +0.02(+0.57%)
Dec 07, 2016 3.500 3.500 3.490 3.500 133,200 +0.04(+1.16%)
Dec 06, 2016 3.450 3.460 3.450 3.460 27,360 -0.04(-1.14%)
Dec 05, 2016 3.475 3.520 3.475 3.500 120,872 +0.05(+1.45%)
Dec 02, 2016 3.420 3.450 3.400 3.450 172,730 +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.