Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

3.150 USD UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.953 1.970 1.912 1.912 52,320 -0.05(-2.45%)
Jul 30, 2015 1.920 1.960 1.920 1.960 16,200 +0.00(+0.18%)
Jul 29, 2015 2.000 2.000 1.920 1.956 8,600 +0.04(+1.90%)
Jul 28, 2015 1.920 1.960 1.897 1.920 62,850 +0.03(+1.59%)
Jul 27, 2015 1.954 1.960 1.890 1.890 46,600 -0.12(-6.04%)
Jul 24, 2015 2.160 2.160 2.012 2.012 31,080 -0.13(-6.00%)
Jul 23, 2015 2.070 2.140 2.070 2.140 256,510 +0.02(+0.94%)
Jul 22, 2015 2.060 2.120 2.060 2.120 41,640 -0.01(-0.40%)
Jul 21, 2015 2.120 2.174 2.120 2.129 12,765 +0.12(+5.91%)
Jul 20, 2015 2.050 2.050 1.993 2.010 16,620 -0.16(-7.39%)
Jul 17, 2015 2.080 2.170 2.027 2.170 21,600 +0.02(+1.06%)
Jul 16, 2015 2.150 2.150 2.148 2.148 2,900 -0.00(-0.11%)
Jul 15, 2015 2.130 2.259 2.130 2.150 11,665 -0.04(-1.83%)
Jul 14, 2015 2.050 2.190 2.050 2.190 18,100 +0.13(+6.54%)
Jul 13, 2015 1.974 2.061 1.970 2.056 20,330 +0.10(+5.25%)
Jul 10, 2015 1.980 1.980 1.953 1.953 1,600 +0.02(+1.13%)
Jul 09, 2015 2.000 2.000 1.931 1.931 25,300 -0.02(-0.96%)
Jul 08, 2015 2.022 2.022 1.880 1.950 24,903 +0.02(+1.04%)
Jul 07, 2015 2.000 2.000 1.916 1.930 21,600 -0.11(-5.39%)
Jul 06, 2015 2.110 2.110 2.040 2.040 17,000 -0.12(-5.59%)
Jul 02, 2015 2.161 2.161 2.161 0 +0.03(+1.45%)
Jul 01, 2015 2.180 2.180 2.130 2.130 1,000 -0.06(-2.74%)
Jun 30, 2015 2.210 2.220 2.190 2.190 11,900 -0.05(-2.23%)
Jun 29, 2015 2.180 2.240 2.152 2.240 23,879 -0.02(-0.79%)
Jun 26, 2015 2.258 2.258 2.258 2.258 200 +0.01(+0.35%)
Jun 25, 2015 2.200 2.250 2.200 2.250 200 +0.06(+2.73%)
Jun 24, 2015 2.250 2.260 2.170 2.190 84,213 -0.05(-2.22%)
Jun 23, 2015 2.170 2.280 2.170 2.240 25,802 +0.07(+3.23%)
Jun 22, 2015 2.140 2.180 2.134 2.170 48,960 -0.02(-0.91%)
Jun 19, 2015 2.220 2.220 2.147 2.190 56,250 -0.03(-1.15%)
Jun 18, 2015 2.340 2.340 2.200 2.215 35,610 -0.04(-1.64%)
Jun 17, 2015 2.240 2.253 2.239 2.252 17,160 -0.00(-0.04%)
Jun 16, 2015 2.275 2.306 2.253 2.253 33,354 -0.04(-1.60%)
Jun 15, 2015 2.260 2.290 2.260 2.290 4,250 -0.05(-2.01%)
Jun 12, 2015 2.350 2.350 2.337 2.337 3,341 -0.02(-1.00%)
Jun 11, 2015 2.387 2.387 2.360 2.361 2,234 -0.05(-2.05%)
Jun 10, 2015 2.410 2.410 2.410 2.410 1,500 +0.02(+0.84%)
Jun 09, 2015 2.396 2.396 2.390 2.390 2,600 +0.05(+2.08%)
Jun 08, 2015 2.300 2.341 2.300 2.341 1,915 -0.02(-0.66%)
Jun 05, 2015 2.290 2.361 2.258 2.357 18,970 +0.04(+1.77%)
Jun 04, 2015 2.337 2.337 2.308 2.316 5,603 -0.08(-3.50%)
Jun 03, 2015 2.381 2.440 2.380 2.400 14,694 +0.01(+0.42%)
Jun 02, 2015 2.390 2.400 2.390 2.390 35,948 +0.12(+5.15%)
Jun 01, 2015 2.299 2.305 2.260 2.273 19,260 -0.07(-3.05%)
May 29, 2015 2.320 2.345 2.320 2.345 13,021 +0.07(+2.87%)
May 28, 2015 2.300 2.304 2.270 2.279 28,664 -0.03(-1.27%)
May 27, 2015 2.359 2.359 2.295 2.308 83,500 -0.10(-4.14%)
May 26, 2015 2.414 2.446 2.370 2.408 43,909 -0.09(-3.67%)
May 22, 2015 2.500 2.500 2.500 0 -0.04(-1.46%)
May 21, 2015 2.499 2.540 2.497 2.537 62,816 +0.14(+5.82%)
May 20, 2015 2.350 2.410 2.308 2.397 35,700 +0.10(+4.15%)
May 19, 2015 2.500 2.500 2.270 2.302 78,850 -0.33(-12.48%)
May 18, 2015 2.640 2.640 2.620 2.630 7,702 +0.05(+1.80%)
May 15, 2015 2.709 2.710 2.550 2.584 96,249 -0.12(-4.50%)
May 14, 2015 2.670 2.740 2.600 2.705 154,546 -0.15(-5.41%)
May 13, 2015 2.846 2.860 2.840 2.860 4,100 +0.04(+1.42%)
May 12, 2015 2.860 2.869 2.820 2.820 16,751 -0.06(-2.08%)
May 11, 2015 2.960 2.960 2.860 2.880 32,600 -0.13(-4.32%)
May 08, 2015 2.910 3.010 2.910 3.010 6,670 +0.07(+2.38%)
May 07, 2015 3.070 3.070 2.870 2.940 109,847 -0.09(-2.97%)
May 06, 2015 3.210 3.240 3.030 3.030 131,207 -0.12(-3.81%)
May 05, 2015 3.239 3.239 3.150 3.150 102,056 -0.01(-0.32%)
May 04, 2015 3.203 3.210 3.160 3.160 5,598 -0.04(-1.25%)
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.