Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.852 USD +0.112 (+4.09%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.854 1.900 1.794 1.850 36,350 +0.02(+1.34%)
Jan 28, 2016 1.850 1.850 1.800 1.826 54,730 +0.08(+4.32%)
Jan 27, 2016 1.720 1.809 1.720 1.750 96,853 +0.07(+4.17%)
Jan 26, 2016 1.708 1.710 1.680 1.680 29,380 +0.07(+4.35%)
Jan 25, 2016 1.630 1.630 1.596 1.610 42,000 -0.09(-5.29%)
Jan 22, 2016 1.550 1.700 1.550 1.700 107,245 +0.25(+17.24%)
Jan 21, 2016 1.440 1.480 1.420 1.450 45,525 +0.09(+6.62%)
Jan 20, 2016 1.430 1.430 1.360 1.360 57,400 -0.11(-7.32%)
Jan 19, 2016 1.510 1.510 1.466 1.467 30,400 -0.06(-4.09%)
Jan 15, 2016 1.530 1.530 1.530 0 -0.07(-4.38%)
Jan 14, 2016 1.556 1.607 1.556 1.600 57,302 +0.05(+3.23%)
Jan 13, 2016 1.570 1.570 1.550 1.550 42,500 -0.04(-2.52%)
Jan 12, 2016 1.615 1.615 1.512 1.590 40,130 -0.13(-7.50%)
Jan 11, 2016 1.716 1.719 1.600 1.719 46,120 -0.08(-4.44%)
Jan 08, 2016 1.810 1.815 1.799 1.799 10,446 +0.08(+4.53%)
Jan 07, 2016 1.726 1.750 1.708 1.721 38,021 -0.07(-3.85%)
Jan 06, 2016 1.879 1.879 1.790 1.790 11,400 -0.16(-8.21%)
Jan 05, 2016 1.940 1.950 1.938 1.950 7,750 +0.01(+0.63%)
Jan 04, 2016 2.017 2.017 1.891 1.938 16,287 -0.05(-2.62%)
Dec 31, 2015 1.990 1.990 1.990 0 +0.06(+3.16%)
Dec 30, 2015 1.888 1.939 1.840 1.929 22,290 +0.01(+0.47%)
Dec 29, 2015 1.969 2.006 1.890 1.920 61,646 +0.03(+1.59%)
Dec 28, 2015 1.960 1.960 1.890 1.890 6,400 -0.10(-5.03%)
Dec 24, 2015 1.990 1.990 1.990 0 +0.06(+3.11%)
Dec 23, 2015 1.936 1.940 1.900 1.930 12,000 +0.11(+6.04%)
Dec 22, 2015 1.816 1.850 1.816 1.820 25,382 +0.02(+1.11%)
Dec 21, 2015 1.877 1.970 1.800 1.800 3,805 -0.06(-3.29%)
Dec 18, 2015 1.870 1.870 1.860 1.861 18,968 +0.01(+0.61%)
Dec 17, 2015 1.850 1.926 1.850 1.850 24,200 -0.03(-1.34%)
Dec 16, 2015 1.740 1.875 1.740 1.875 134,500 +0.13(+7.15%)
Dec 15, 2015 1.711 1.750 1.702 1.750 123,300 +0.13(+8.02%)
Dec 14, 2015 1.749 1.749 1.620 1.620 7,950 -0.30(-15.58%)
Dec 09, 2015 1.919 1.919 1.919 0 +0.13(+7.03%)
Dec 08, 2015 1.800 1.830 1.770 1.793 63,305 -0.03(-1.71%)
Dec 07, 2015 1.998 1.998 1.817 1.824 80,302 -0.27(-12.81%)
Dec 04, 2015 2.041 2.140 2.039 2.092 77,800 -0.00(-0.14%)
Dec 03, 2015 2.201 2.201 2.095 2.095 9,585 -0.10(-4.77%)
Dec 02, 2015 2.290 2.290 2.200 2.200 785 -0.10(-4.35%)
Dec 01, 2015 2.281 2.300 2.280 2.300 28,800 +0.10(+4.34%)
Nov 25, 2015 2.204 2.204 2.204 0 -0.04(-1.59%)
Nov 24, 2015 2.260 2.260 2.240 2.240 11,170 +0.05(+2.31%)
Nov 23, 2015 2.228 2.189 16,000 -0.06(-2.50%)
Nov 19, 2015 2.246 2.246 2.246 0 +0.02(+0.70%)
Nov 18, 2015 2.250 2.250 2.226 2.230 119,858 -0.06(-2.62%)
Nov 17, 2015 2.230 2.300 2.230 2.290 12,675 -0.02(-0.76%)
Nov 16, 2015 2.308 2.312 2.278 2.308 127,000 +0.04(+1.66%)
Nov 13, 2015 2.220 2.270 2.220 2.270 30,800 +0.01(+0.25%)
Nov 12, 2015 2.270 2.310 2.230 2.264 136,910 -0.14(-6.01%)
Nov 11, 2015 2.492 2.493 2.380 2.409 88,420 -0.11(-4.40%)
Nov 10, 2015 2.470 2.580 2.470 2.520 34,000 +0.02(+0.80%)
Nov 09, 2015 2.570 2.570 2.500 2.500 51,890 -0.02(-0.79%)
Nov 06, 2015 2.510 2.530 2.510 2.520 8,500 -0.04(-1.75%)
Nov 05, 2015 2.590 2.590 2.565 2.565 39,800 -0.04(-1.43%)
Nov 04, 2015 2.610 2.613 2.570 2.602 60,200 -0.02(-0.69%)
Nov 03, 2015 2.508 2.620 2.508 2.620 36,463 +0.20(+8.12%)
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.