Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.439 USD -0.041 (-1.64%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.380 6.380 6.335 6.370 0 +0.01(+0.21%)
Feb 27, 2014 6.060 6.400 6.050 6.356 466,320 +0.34(+5.59%)
Feb 26, 2014 6.160 6.160 6.020 6.020 79,660 -0.10(-1.63%)
Feb 25, 2014 6.158 6.180 6.110 6.120 14,488 -0.20(-3.18%)
Feb 24, 2014 6.370 6.370 6.310 6.321 39,355 +0.02(+0.30%)
Feb 21, 2014 6.266 6.400 6.260 6.302 0 +0.05(+0.83%)
Feb 20, 2014 6.220 6.267 6.220 6.250 9,200 +0.04(+0.73%)
Feb 19, 2014 6.108 6.254 6.108 6.205 108,192 +0.09(+1.54%)
Feb 18, 2014 6.140 6.160 5.989 6.111 40,320 +0.05(+0.77%)
Feb 13, 2014 6.064 6.064 6.064 0 -0.24(-3.74%)
Feb 12, 2014 6.360 6.360 6.290 6.300 19,680 +0.07(+1.06%)
Feb 11, 2014 6.150 6.234 6.130 6.234 48,553 +0.08(+1.36%)
Feb 10, 2014 6.219 6.237 6.150 6.150 20,613 -0.07(-1.13%)
Feb 07, 2014 6.340 6.340 6.200 6.220 0 -0.10(-1.61%)
Feb 06, 2014 6.230 6.358 6.198 6.322 22,100 +0.12(+1.97%)
Feb 05, 2014 6.200 6.240 6.180 6.200 32,100 -0.01(-0.16%)
Feb 04, 2014 6.097 6.260 6.097 6.210 7,985 +0.13(+2.06%)
Feb 03, 2014 6.337 6.337 6.067 6.084 44,154 -0.11(-1.73%)
Jan 31, 2014 6.107 6.320 6.061 6.192 0 +0.01(+0.17%)
Jan 30, 2014 6.080 6.200 5.974 6.181 11,710 +0.09(+1.49%)
Jan 29, 2014 6.240 6.240 6.070 6.090 9,974 -0.14(-2.20%)
Jan 28, 2014 6.080 6.800 6.060 6.227 91,275 +0.33(+5.67%)
Jan 27, 2014 6.000 6.030 5.720 5.893 40,160 -0.09(-1.45%)
Jan 24, 2014 5.895 6.000 5.780 5.980 0 -0.02(-0.33%)
Jan 23, 2014 6.000 6.059 5.892 6.000 99,675 -0.08(-1.32%)
Jan 22, 2014 6.000 6.100 6.000 6.080 33,525 +0.08(+1.33%)
Jan 21, 2014 6.099 6.099 5.950 6.000 7,426 -0.02(-0.33%)
Jan 17, 2014 6.020 6.020 6.020 0 -0.17(-2.75%)
Jan 16, 2014 6.196 6.210 6.190 6.190 15,800 +0.09(+1.48%)
Jan 15, 2014 6.000 6.200 6.000 6.100 25,344 +0.12(+2.01%)
Jan 14, 2014 5.910 6.012 5.860 5.980 80,079 -0.03(-0.50%)
Jan 13, 2014 6.300 6.300 5.988 6.010 11,800 -0.27(-4.24%)
Jan 10, 2014 6.300 6.327 6.270 6.276 11,756 +0.03(+0.41%)
Jan 09, 2014 6.370 6.400 6.190 6.250 7,154 -0.13(-2.04%)
Jan 08, 2014 6.733 6.758 6.380 6.380 102,900 -0.30(-4.49%)
Jan 07, 2014 6.600 6.820 6.600 6.680 21,204 +0.02(+0.30%)
Jan 06, 2014 6.642 6.690 6.318 6.660 63,266 -0.17(-2.49%)
Jan 03, 2014 6.956 7.020 6.830 6.830 0 +0.03(+0.44%)
Jan 02, 2014 6.690 6.820 6.677 6.800 11,287 +0.11(+1.57%)
Dec 31, 2013 6.695 6.695 6.695 0 +0.04(+0.63%)
Dec 30, 2013 6.540 6.699 6.540 6.653 12,127 +0.00(+0.05%)
Dec 27, 2013 6.631 6.650 6.519 6.650 113,000 +0.01(+0.15%)
Dec 26, 2013 6.600 6.640 6.530 6.640 17,200 +0.00(+0.00%)
Dec 24, 2013 6.705 6.750 6.640 6.640 15,983 +0.04(+0.61%)
Dec 23, 2013 6.555 6.620 6.479 6.600 20,697 +0.20(+3.12%)
Dec 20, 2013 6.200 6.430 6.170 6.400 58,938 +0.23(+3.73%)
Dec 19, 2013 6.085 6.170 6.075 6.170 39,040 +0.13(+2.24%)
Dec 18, 2013 5.970 6.044 5.970 6.035 7,200 +0.02(+0.27%)
Dec 17, 2013 6.315 6.315 5.949 6.019 22,570 -0.19(-3.08%)
Dec 16, 2013 6.080 6.330 6.080 6.210 40,839 +0.30(+5.08%)
Dec 13, 2013 5.960 6.080 5.840 5.910 0 -0.04(-0.67%)
Dec 12, 2013 5.672 5.950 5.634 5.950 42,200 +0.31(+5.50%)
Dec 11, 2013 5.540 5.640 5.500 5.640 24,900 +0.11(+2.06%)
Dec 10, 2013 5.450 5.570 5.450 5.526 25,500 -0.03(-0.61%)
Dec 09, 2013 5.630 5.630 5.560 5.560 9,853 -0.01(-0.18%)
Dec 06, 2013 5.940 5.940 5.570 5.570 20,583 -0.20(-3.47%)
Dec 05, 2013 5.577 5.770 5.522 5.770 31,000 +0.38(+7.05%)
Dec 04, 2013 5.460 5.540 5.390 5.390 121,600 +0.18(+3.45%)
Dec 03, 2013 5.080 5.210 4.987 5.210 208,762 +0.21(+4.20%)
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.