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 (%)
Feb 28, 2019 3.330 3.373 3.330 3.373 2,900 +0.08(+2.54%)
Feb 27, 2019 3.310 3.310 3.290 3.290 23,084 +0.01(+0.23%)
Feb 26, 2019 3.230 3.282 3.230 3.282 66,860 +0.05(+1.62%)
Feb 25, 2019 3.220 3.230 3.212 3.230 10,211 +0.04(+1.18%)
Feb 22, 2019 3.200 3.200 3.190 3.192 3,100 -0.04(-1.17%)
Feb 21, 2019 3.250 3.250 3.230 3.230 22,600 -0.02(-0.62%)
Feb 20, 2019 3.250 3.251 3.250 3.250 74,451 +0.00(+0.00%)
Feb 19, 2019 3.210 3.250 3.210 3.250 22,100 +0.07(+2.32%)
Feb 15, 2019 3.176 3.176 3.176 3.176 15,000 -0.01(-0.43%)
Feb 13, 2019 3.190 3.190 3.190 0 -0.01(-0.31%)
Feb 12, 2019 3.187 3.200 3.180 3.200 4,100 +0.01(+0.28%)
Feb 11, 2019 3.178 3.191 3.178 3.191 900 -0.01(-0.28%)
Feb 08, 2019 3.200 3.200 3.200 3.200 1,000 -0.05(-1.54%)
Feb 07, 2019 3.254 3.255 3.250 3.250 6,075 -0.05(-1.52%)
Feb 06, 2019 3.300 3.300 3.300 22 +0.00(+0.00%)
Feb 05, 2019 3.310 3.310 3.300 3.300 50,050 +0.00(+0.00%)
Feb 04, 2019 3.260 3.300 3.260 3.300 2,906 +0.00(+0.00%)
Feb 01, 2019 3.330 3.330 3.300 3.300 77,300 +0.03(+0.92%)
Jan 31, 2019 3.370 3.370 3.270 3.270 17,900 -0.10(-2.97%)
Jan 30, 2019 3.338 3.390 3.338 3.370 67,625 +0.05(+1.51%)
Jan 29, 2019 3.327 3.330 3.320 3.320 40,300 -0.01(-0.26%)
Jan 28, 2019 3.310 3.330 3.310 3.329 36,318 -0.02(-0.64%)
Jan 25, 2019 3.340 3.360 3.330 3.350 49,400 +0.05(+1.52%)
Jan 24, 2019 3.310 3.310 3.290 3.300 82,980 -0.01(-0.30%)
Jan 23, 2019 3.370 3.370 3.293 3.310 84,488 -0.02(-0.60%)
Jan 22, 2019 3.210 3.330 3.210 3.330 30,644 +0.13(+4.05%)
Jan 18, 2019 3.216 3.216 3.200 3.200 3,200 -0.03(-0.91%)
Jan 17, 2019 3.250 3.250 3.210 3.230 2,800 -0.04(-1.22%)
Jan 16, 2019 3.300 3.300 3.270 3.270 43,600 -0.01(-0.30%)
Jan 15, 2019 3.253 3.280 3.246 3.280 30,606 +0.04(+1.23%)
Jan 14, 2019 3.240 3.240 3.240 3.240 307 -0.01(-0.31%)
Jan 11, 2019 3.070 3.250 3.070 3.250 56,800 +0.00(+0.00%)
Jan 10, 2019 3.274 3.290 3.250 3.250 35,792 -0.02(-0.50%)
Jan 09, 2019 3.166 3.270 3.166 3.266 11,336 +0.05(+1.41%)
Jan 08, 2019 3.243 3.243 3.220 3.221 9,850 +0.04(+1.29%)
Jan 07, 2019 3.120 3.202 3.120 3.180 4,640 +0.02(+0.62%)
Jan 04, 2019 3.150 3.160 3.150 3.160 900 +0.07(+2.41%)
Jan 02, 2019 3.086 3.086 3.086 0 +0.13(+4.26%)
Dec 31, 2018 2.880 2.970 2.880 2.960 125,300 +0.06(+2.07%)
Dec 28, 2018 2.880 2.900 2.861 2.900 33,400 +0.13(+4.69%)
Dec 27, 2018 2.760 2.770 2.750 2.770 60,012 +0.14(+5.32%)
Dec 26, 2018 2.850 2.850 2.630 2.630 3,750 -0.15(-5.50%)
Dec 24, 2018 2.793 2.800 2.783 2.783 51,000 -0.07(-2.46%)
Dec 21, 2018 2.831 2.860 2.831 2.853 34,500 +0.00(+0.12%)
Dec 20, 2018 2.940 2.940 2.800 2.850 808,725 -0.14(-4.63%)
Dec 19, 2018 2.970 2.988 2.970 2.988 13,850 +0.03(+0.96%)
Dec 18, 2018 3.000 3.010 2.960 2.960 98,900 -0.08(-2.76%)
Dec 17, 2018 3.038 3.048 3.038 3.044 11,250 -0.05(-1.77%)
Dec 14, 2018 3.099 3.099 3.099 3.099 3,700 -0.04(-1.38%)
Dec 12, 2018 3.142 3.142 3.142 0 +0.00(+0.11%)
Dec 11, 2018 3.070 3.139 3.070 3.139 4,500 +0.03(+0.92%)
Dec 10, 2018 3.150 3.150 3.103 3.110 3,800 -0.06(-1.91%)
Dec 07, 2018 3.180 3.195 3.171 3.171 10,000 +0.05(+1.62%)
Dec 06, 2018 3.110 3.120 3.086 3.120 25,893 -0.04(-1.26%)
Dec 04, 2018 3.225 3.225 3.160 3.160 18,200 -0.04(-1.26%)
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.