Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.548 USD -0.012 (-0.47%)
Streaming Delayed Price Updated: 10:52 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.920 2.999 2.820 2.820 52,225 -0.07(-2.42%)
Jan 30, 2017 3.041 3.060 2.860 2.890 199,247 -0.19(-6.09%)
Jan 27, 2017 3.140 3.160 3.066 3.077 81,359 -0.06(-1.96%)
Jan 26, 2017 3.141 3.169 3.138 3.139 11,400 -0.03(-0.95%)
Jan 25, 2017 3.260 3.260 3.150 3.169 48,400 +0.02(+0.60%)
Jan 24, 2017 3.140 3.164 3.120 3.150 36,000 +0.02(+0.64%)
Jan 23, 2017 3.040 3.160 3.040 3.130 37,620 -0.03(-0.95%)
Jan 20, 2017 3.185 3.185 3.160 3.160 15,495 +0.03(+0.96%)
Jan 19, 2017 3.145 3.150 3.130 3.130 9,060 -0.01(-0.32%)
Jan 18, 2017 3.200 3.200 3.140 3.140 18,400 -0.12(-3.65%)
Jan 17, 2017 3.300 3.300 3.259 3.259 25,420 -0.04(-1.24%)
Jan 13, 2017 3.300 3.300 3.300 0 -0.04(-1.20%)
Jan 12, 2017 3.331 3.347 3.331 3.340 14,344 +0.06(+1.90%)
Jan 11, 2017 3.270 3.287 3.240 3.278 4,850 +0.03(+0.83%)
Jan 10, 2017 3.313 3.313 3.250 3.251 26,520 -0.03(-0.78%)
Jan 09, 2017 3.273 3.289 3.256 3.277 54,573 -0.07(-2.19%)
Jan 06, 2017 3.420 3.420 3.350 3.350 13,600 -0.07(-2.05%)
Jan 05, 2017 3.430 3.430 3.390 3.420 23,400 +0.06(+1.79%)
Jan 04, 2017 3.418 3.418 3.360 3.360 36,111 +0.06(+1.68%)
Jan 03, 2017 3.400 3.402 3.300 3.304 22,517 -0.10(-2.81%)
Dec 30, 2016 3.400 3.400 3.400 0 +0.10(+3.03%)
Dec 29, 2016 3.284 3.310 3.280 3.300 5,900 -0.02(-0.72%)
Dec 28, 2016 3.212 3.324 3.212 3.324 24,400 +0.02(+0.72%)
Dec 27, 2016 3.270 3.300 3.250 3.300 4,504 +0.02(+0.61%)
Dec 23, 2016 3.280 3.280 3.280 0 -0.05(-1.50%)
Dec 22, 2016 3.280 3.330 3.280 3.330 4,600 -0.01(-0.30%)
Dec 21, 2016 3.350 3.370 3.340 3.340 18,100 +0.00(+0.00%)
Dec 20, 2016 3.399 3.399 3.340 3.340 16,800 +0.03(+0.91%)
Dec 19, 2016 3.389 3.389 3.310 3.310 106,809 -0.10(-2.93%)
Dec 16, 2016 3.400 3.410 3.400 3.410 3,917 -0.03(-0.74%)
Dec 15, 2016 3.357 3.435 3.357 3.435 7,509 +0.04(+1.29%)
Dec 14, 2016 3.481 3.481 3.392 3.392 13,200 -0.11(-3.14%)
Dec 13, 2016 3.520 3.550 3.501 3.502 11,500 -0.03(-0.80%)
Dec 12, 2016 3.576 3.610 3.530 3.530 20,500 +0.00(+0.00%)
Dec 09, 2016 3.560 3.560 3.520 3.530 30,046 +0.01(+0.28%)
Dec 08, 2016 3.508 3.540 3.500 3.520 18,500 +0.02(+0.57%)
Dec 07, 2016 3.500 3.500 3.490 3.500 133,200 +0.04(+1.16%)
Dec 06, 2016 3.450 3.460 3.450 3.460 27,360 -0.04(-1.14%)
Dec 05, 2016 3.475 3.520 3.475 3.500 120,872 +0.05(+1.45%)
Dec 02, 2016 3.420 3.450 3.400 3.450 172,730 +0.04(+1.17%)
Dec 01, 2016 3.460 3.481 3.410 3.410 28,150 +0.05(+1.49%)
Nov 30, 2016 3.340 3.480 3.340 3.360 109,387 +0.14(+4.35%)
Nov 29, 2016 3.320 3.320 3.217 3.220 13,810 -0.14(-4.19%)
Nov 28, 2016 3.401 3.401 3.360 3.361 10,513 -0.07(-2.01%)
Nov 25, 2016 3.550 3.550 3.420 3.430 11,464 -0.05(-1.44%)
Nov 23, 2016 3.480 3.480 3.480 0 +0.21(+6.42%)
Nov 22, 2016 3.350 3.350 3.250 3.270 16,939 -0.05(-1.51%)
Nov 21, 2016 3.320 3.340 3.318 3.320 6,885 +0.04(+1.10%)
Nov 18, 2016 3.290 3.290 3.284 3.284 11,040 -0.01(-0.32%)
Nov 17, 2016 3.350 3.370 3.294 3.294 58,800 -0.01(-0.42%)
Nov 16, 2016 3.382 3.382 3.280 3.308 13,300 -0.06(-1.84%)
Nov 15, 2016 3.337 3.410 3.337 3.370 95,005 +0.11(+3.37%)
Nov 14, 2016 3.300 3.300 3.191 3.260 24,790 -0.04(-1.21%)
Nov 11, 2016 3.110 3.300 3.096 3.300 71,336 +0.21(+6.80%)
Nov 10, 2016 3.110 3.168 3.090 3.090 21,900 -0.11(-3.44%)
Nov 09, 2016 3.100 3.200 3.100 3.200 30,120 +0.07(+2.23%)
Nov 08, 2016 3.141 3.170 3.110 3.130 11,518 +0.05(+1.63%)
Nov 07, 2016 3.140 3.140 3.070 3.080 21,870 -0.03(-1.04%)
Nov 04, 2016 3.060 3.112 3.060 3.112 102,606 +0.01(+0.46%)
Nov 03, 2016 3.074 3.100 3.074 3.098 3,700 +0.01(+0.35%)
Nov 02, 2016 3.060 3.089 3.050 3.087 27,385 -0.02(-0.59%)
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.