Skip to main content

Canacol Energy Ltd (OP: CNNEF )

3.433 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.846 8.846 8.800 8.808 2,047 +0.22(+2.60%)
Jul 28, 2023 8.550 8.585 8.550 8.585 3,602 -0.07(-0.81%)
Jul 27, 2023 8.655 8.655 8.655 8.655 181 +0.07(+0.87%)
Jul 25, 2023 8.580 80 +0.03(+0.35%)
Jul 24, 2023 8.572 8.605 8.540 8.550 12,274 +0.05(+0.59%)
Jul 20, 2023 8.500 0 -0.14(-1.62%)
Jul 19, 2023 8.520 8.650 8.520 8.640 4,845 +0.14(+1.65%)
Jul 18, 2023 8.500 8.500 8.500 8.500 492 +0.21(+2.47%)
Jul 17, 2023 8.295 8.295 8.295 8.295 1,714 +0.20(+2.42%)
Jul 12, 2023 8.099 60 -0.01(-0.14%)
Jul 11, 2023 8.110 8.110 8.110 8.110 700 +0.00(+0.00%)
Jul 10, 2023 8.055 8.110 8.040 8.110 4,851 +0.31(+3.97%)
Jul 07, 2023 7.800 7.800 7.800 7.800 659 +0.05(+0.65%)
Jul 06, 2023 8.000 8.085 7.722 7.750 13,175 -0.32(-3.97%)
Jul 05, 2023 8.070 8.070 8.070 8.070 1,400 +0.12(+1.51%)
Jul 03, 2023 7.950 7.950 7.950 7.950 109 -0.04(-0.50%)
Jun 30, 2023 7.990 7.990 7.990 7.990 236 +0.01(+0.13%)
Jun 29, 2023 8.080 8.080 7.980 7.980 5,203 -0.10(-1.24%)
Jun 28, 2023 8.100 8.100 8.080 8.080 743 -0.12(-1.46%)
Jun 27, 2023 8.200 8.200 8.200 8.200 211 +0.00(+0.02%)
Jun 23, 2023 8.198 85 -0.20(-2.40%)
Jun 22, 2023 8.430 8.450 8.355 8.400 5,893 -0.18(-2.10%)
Jun 21, 2023 8.532 8.580 8.525 8.580 800 +0.08(+0.94%)
Jun 20, 2023 8.500 8.500 8.500 8.500 2,517 -0.23(-2.61%)
Jun 16, 2023 8.728 8.728 8.728 8.728 700 +0.03(+0.32%)
Jun 15, 2023 8.700 8.700 8.700 8.700 500 -0.03(-0.34%)
Jun 14, 2023 8.750 8.750 8.730 8.730 2,356 +0.17(+1.99%)
Jun 13, 2023 8.560 8.560 8.560 8.560 1,500 -0.11(-1.27%)
Jun 12, 2023 9.040 9.050 8.595 8.670 14,774 -0.32(-3.54%)
Jun 09, 2023 8.988 8.988 8.988 8.988 1,305 +0.12(+1.35%)
Jun 07, 2023 8.868 47 +0.05(+0.54%)
Jun 06, 2023 8.796 8.820 8.796 8.820 3,551 +0.22(+2.59%)
Jun 05, 2023 8.680 8.680 8.570 8.598 2,135 +0.05(+0.61%)
Jun 02, 2023 8.549 8.550 8.545 8.545 3,002 +0.14(+1.73%)
Jun 01, 2023 8.398 8.400 8.398 8.400 800 +0.04(+0.48%)
May 31, 2023 8.299 8.360 8.283 8.360 2,572 +0.11(+1.33%)
May 30, 2023 8.250 8.250 8.250 8.250 404 -0.08(-0.96%)
May 26, 2023 8.278 8.330 8.278 8.330 525 +0.23(+2.84%)
May 25, 2023 8.094 8.110 8.094 8.100 2,138 -0.27(-3.23%)
May 23, 2023 8.370 1,501 +0.07(+0.84%)
May 22, 2023 8.300 8.300 8.300 8.300 400 +0.00(+0.02%)
May 19, 2023 8.290 8.298 8.290 8.298 740 +0.09(+1.07%)
May 18, 2023 8.243 8.243 8.202 8.210 6,120 +0.09(+1.11%)
May 17, 2023 8.030 8.120 8.030 8.120 330 +0.17(+2.14%)
May 16, 2023 7.950 7.950 7.950 7.950 101 +0.06(+0.76%)
May 15, 2023 7.755 7.900 7.755 7.890 3,869 +0.20(+2.60%)
May 12, 2023 7.630 7.750 7.600 7.690 11,302 +0.03(+0.39%)
May 11, 2023 7.680 7.680 7.660 7.660 900 -0.13(-1.67%)
May 08, 2023 7.790 0 -0.13(-1.64%)
May 05, 2023 7.750 7.920 7.706 7.920 8,400 +0.32(+4.21%)
May 04, 2023 7.550 7.600 7.510 7.600 800 +0.15(+2.01%)
May 03, 2023 7.590 7.600 7.450 7.450 1,900 -0.14(-1.84%)
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.