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 (%)
Apr 30, 2021 2.800 2.800 2.800 2.800 10,100 -0.04(-1.41%)
Apr 29, 2021 2.837 2.840 2.830 2.840 20,000 -0.04(-1.31%)
Apr 28, 2021 2.839 2.878 2.839 2.878 14,980 +0.07(+2.43%)
Apr 27, 2021 2.809 2.809 2.809 2.809 1,510 +0.02(+0.70%)
Apr 26, 2021 2.830 2.830 2.790 2.790 61,300 -0.01(-0.46%)
Apr 23, 2021 2.803 2.803 2.803 2.803 5,500 +0.03(+1.19%)
Apr 21, 2021 2.770 2.770 2.770 0 -0.02(-0.84%)
Apr 20, 2021 2.884 2.884 2.791 2.793 11,900 -0.12(-4.10%)
Apr 19, 2021 2.940 2.940 2.913 2.913 13,989 -0.06(-1.92%)
Apr 16, 2021 2.970 3.032 2.970 2.970 6,300 +0.02(+0.68%)
Apr 15, 2021 2.861 2.950 2.861 2.950 1,000 +0.09(+3.14%)
Apr 14, 2021 2.830 2.871 2.830 2.860 25,500 +0.02(+0.57%)
Apr 13, 2021 2.870 2.870 2.829 2.844 128,781 -0.04(-1.29%)
Apr 12, 2021 2.881 2.881 2.881 1 +0.00(+0.00%)
Apr 09, 2021 2.914 2.920 2.881 2.881 51,800 -0.01(-0.31%)
Apr 08, 2021 2.870 2.912 2.870 2.890 2,350 +0.02(+0.70%)
Apr 07, 2021 2.850 2.870 2.850 2.870 5,500 +0.01(+0.52%)
Apr 06, 2021 2.857 2.857 2.855 2.855 501 -0.02(-0.69%)
Apr 05, 2021 2.898 2.898 2.870 2.875 10,975 -0.08(-2.54%)
Apr 01, 2021 2.841 2.950 2.841 2.950 8,800 +0.12(+4.24%)
Mar 31, 2021 2.830 2.830 2.830 2.830 2,200 +0.01(+0.35%)
Mar 30, 2021 2.760 2.820 2.760 2.820 12,752 +0.03(+1.22%)
Mar 29, 2021 2.776 2.798 2.750 2.786 12,851 -0.04(-1.38%)
Mar 26, 2021 2.800 2.825 2.790 2.825 32,800 +0.06(+1.99%)
Mar 25, 2021 2.770 2.770 2.770 2.770 1,450 -0.02(-0.62%)
Mar 24, 2021 2.680 2.826 2.680 2.787 14,076 -0.01(-0.46%)
Mar 23, 2021 2.830 2.830 2.800 2.800 1,600 -0.05(-1.75%)
Mar 22, 2021 2.872 2.872 2.845 2.850 6,600 -0.01(-0.25%)
Mar 19, 2021 2.880 2.900 2.857 2.857 2,900 -0.02(-0.80%)
Mar 18, 2021 2.915 2.915 2.880 2.880 6,100 +0.00(+0.00%)
Mar 17, 2021 2.880 2.880 2.880 2.880 3,001 -0.02(-0.69%)
Mar 16, 2021 2.869 2.900 2.869 2.900 1,646 +0.03(+1.05%)
Mar 15, 2021 2.850 2.880 2.850 2.870 1,146 -0.04(-1.36%)
Mar 12, 2021 2.909 2.909 2.909 2.909 5,000 -0.04(-1.37%)
Mar 11, 2021 2.948 2.950 2.948 2.950 2,511 +0.06(+2.09%)
Mar 10, 2021 2.889 2.889 2.889 2.889 100 +0.02(+0.68%)
Mar 09, 2021 2.870 2.870 2.860 2.870 6,602 +0.00(+0.17%)
Mar 08, 2021 2.990 2.990 2.848 2.865 1,478 +0.08(+3.02%)
Mar 05, 2021 2.800 2.800 2.781 2.781 20,900 -0.07(-2.42%)
Mar 04, 2021 2.841 2.870 2.840 2.850 9,915 +0.11(+4.01%)
Mar 03, 2021 2.725 2.740 2.725 2.740 760 +0.03(+1.11%)
Mar 02, 2021 2.733 2.733 2.710 2.710 2,212 -0.04(-1.45%)
Mar 01, 2021 2.710 2.750 2.710 2.750 9,900 +0.04(+1.48%)
Feb 26, 2021 2.710 2.710 2.710 2.710 26,000 -0.12(-4.24%)
Feb 25, 2021 2.830 2.830 2.830 78 +0.00(+0.00%)
Feb 24, 2021 2.800 2.830 2.800 2.830 952 +0.00(+0.00%)
Feb 23, 2021 2.830 2.830 2.800 2.830 3,007 -0.01(-0.44%)
Feb 22, 2021 2.880 2.890 2.842 2.842 50,401 -0.02(-0.61%)
Feb 19, 2021 2.880 2.880 2.860 2.860 4,300 -0.03(-1.06%)
Feb 18, 2021 2.876 2.897 2.876 2.890 6,569 +0.00(+0.02%)
Feb 17, 2021 2.917 2.917 2.890 2.890 41,700 -0.06(-2.03%)
Feb 16, 2021 2.950 2.960 2.900 2.950 5,358 +0.04(+1.37%)
Feb 12, 2021 2.900 2.910 2.900 2.910 2,100 +0.03(+0.87%)
Feb 11, 2021 2.874 2.900 2.874 2.885 2,397 +0.03(+0.96%)
Feb 10, 2021 2.861 2.861 2.857 2.857 1,975 -0.01(-0.19%)
Feb 09, 2021 2.910 2.919 2.863 2.863 6,947 -0.07(-2.29%)
Feb 08, 2021 2.923 2.930 2.884 2.930 49,192 +0.01(+0.34%)
Feb 05, 2021 2.900 2.920 2.900 2.920 40,200 +0.03(+0.91%)
Feb 04, 2021 2.866 2.910 2.866 2.894 39,461 +0.00(+0.01%)
Feb 03, 2021 2.910 2.910 2.893 2.893 3,115 -0.01(-0.23%)
Feb 02, 2021 2.915 2.915 2.900 2.900 9,000 +0.02(+0.69%)
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.