Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.590 USD UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.230 3.230 3.230 0 +0.04(+1.25%)
Jun 28, 2018 3.184 3.192 3.160 3.190 4,084 +0.04(+1.16%)
Jun 27, 2018 3.190 3.210 3.144 3.153 20,950 -0.03(-0.90%)
Jun 26, 2018 3.176 3.182 3.167 3.182 32,000 +0.02(+0.70%)
Jun 25, 2018 3.170 3.176 3.160 3.160 24,133 -0.01(-0.21%)
Jun 22, 2018 3.190 3.190 3.161 3.167 33,135 -0.01(-0.32%)
Jun 21, 2018 3.310 3.310 3.177 3.177 63,492 -0.06(-1.99%)
Jun 20, 2018 3.280 3.280 3.230 3.241 55,000 -0.01(-0.33%)
Jun 19, 2018 3.250 3.252 3.250 3.252 600 +0.04(+1.12%)
Jun 18, 2018 3.216 3.216 3.216 3.216 2,600 +0.03(+0.82%)
Jun 15, 2018 3.180 3.190 3.180 3.190 17,875 -0.01(-0.44%)
Jun 14, 2018 3.270 3.270 3.204 3.204 11,600 -0.06(-1.72%)
Jun 13, 2018 3.278 3.278 3.260 3.260 21,400 -0.04(-1.21%)
Jun 12, 2018 3.260 3.300 3.251 3.300 3,000 +0.04(+1.23%)
Jun 11, 2018 3.220 3.260 3.220 3.260 4,400 +0.08(+2.42%)
Jun 08, 2018 3.208 3.210 3.165 3.183 306,848 -0.04(-1.30%)
Jun 07, 2018 3.219 3.250 3.210 3.225 11,550 +0.08(+2.70%)
Jun 06, 2018 3.140 3.140 3.140 3.140 15,000 -0.01(-0.32%)
Jun 05, 2018 3.140 3.156 3.140 3.150 6,000 -0.08(-2.48%)
Jun 04, 2018 3.245 3.245 3.180 3.230 138,582 +0.01(+0.31%)
Jun 01, 2018 3.280 3.280 3.220 3.220 55,800 -0.07(-2.13%)
May 31, 2018 3.294 3.294 3.290 3.290 5,400 -0.02(-0.54%)
May 30, 2018 3.274 3.308 3.274 3.308 13,700 +0.05(+1.47%)
May 29, 2018 3.270 3.330 3.260 3.260 26,050 -0.01(-0.31%)
May 25, 2018 3.270 3.270 3.270 0 -0.04(-1.21%)
May 24, 2018 3.290 3.310 3.290 3.310 36,677 +0.05(+1.52%)
May 23, 2018 3.261 3.261 3.261 3.261 2,500 -0.05(-1.49%)
May 22, 2018 3.240 3.310 3.240 3.310 8,000 +0.01(+0.30%)
May 21, 2018 3.180 3.300 3.180 3.300 20,750 +0.08(+2.48%)
May 18, 2018 3.225 3.225 3.180 3.220 19,650 -0.04(-1.24%)
May 17, 2018 3.260 3.266 3.250 3.260 13,400 +0.01(+0.31%)
May 16, 2018 3.250 3.250 3.235 3.250 32,515 +0.05(+1.57%)
May 15, 2018 3.196 3.220 3.196 3.200 114,337 -0.05(-1.54%)
May 14, 2018 3.300 3.300 3.232 3.250 2,855 -0.01(-0.31%)
May 11, 2018 3.298 3.298 3.260 3.260 32,657 -0.02(-0.61%)
May 10, 2018 3.260 3.290 3.260 3.280 22,298 -0.05(-1.50%)
May 09, 2018 3.330 3.330 3.303 3.330 7,050 +0.03(+0.91%)
May 08, 2018 3.304 3.304 3.268 3.300 26,800 -0.06(-1.79%)
May 07, 2018 3.350 3.360 3.320 3.360 12,575 +0.05(+1.51%)
May 04, 2018 3.330 3.330 3.300 3.310 6,506 -0.00(-0.01%)
May 03, 2018 3.330 3.340 3.308 3.310 5,400 -0.06(-1.77%)
May 02, 2018 3.370 3.370 3.340 3.370 6,050 -0.02(-0.59%)
May 01, 2018 3.390 3.390 3.390 3.390 1,000 +0.03(+0.89%)
Apr 30, 2018 3.370 3.370 3.330 3.360 18,621 -0.01(-0.29%)
Apr 27, 2018 3.365 3.370 3.365 3.370 7,500 -0.02(-0.45%)
Apr 26, 2018 3.354 3.385 3.331 3.385 5,418 +0.02(+0.62%)
Apr 25, 2018 3.350 3.365 3.350 3.365 6,700 -0.06(-1.62%)
Apr 24, 2018 3.420 3.420 3.420 3.420 450 +0.04(+1.18%)
Apr 23, 2018 3.373 3.389 3.373 3.380 1,550 -0.06(-1.74%)
Apr 20, 2018 3.339 3.440 3.320 3.440 30,797 +0.01(+0.29%)
Apr 19, 2018 3.560 3.560 3.430 3.430 20,600 -0.11(-3.11%)
Apr 18, 2018 3.550 3.570 3.527 3.540 269,001 +0.02(+0.57%)
Apr 17, 2018 3.520 3.566 3.520 3.520 49,525 +0.00(+0.00%)
Apr 16, 2018 3.520 3.562 3.518 3.520 43,664 -0.01(-0.28%)
Apr 13, 2018 3.540 3.550 3.500 3.530 63,975 +0.03(+0.86%)
Apr 12, 2018 3.500 3.510 3.487 3.500 77,500 +0.00(+0.00%)
Apr 11, 2018 3.400 3.500 3.400 3.500 42,525 +0.14(+4.25%)
Apr 10, 2018 3.350 3.357 3.340 3.357 52,506 +0.06(+1.74%)
Apr 09, 2018 3.330 3.330 3.300 3.300 29,724 +0.01(+0.30%)
Apr 06, 2018 3.210 3.290 3.210 3.290 6,830 -0.02(-0.60%)
Apr 05, 2018 3.220 3.310 3.200 3.310 36,300 +0.11(+3.44%)
Apr 04, 2018 3.220 3.220 3.190 3.200 39,700 -0.03(-0.92%)
Apr 03, 2018 3.195 3.230 3.170 3.230 59,640 +0.06(+1.89%)
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.