Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (OP: CNNEF )

3.150 -0.040 (-1.25%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.490 1.500 1.460 1.460 40,219 -0.03(-2.01%)
Dec 29, 2022 1.515 1.520 1.470 1.490 69,552 -0.01(-0.67%)
Dec 28, 2022 1.490 1.525 1.490 1.500 34,142 -0.08(-5.06%)
Dec 27, 2022 1.587 1.620 1.580 1.580 1,969 +0.03(+1.94%)
Dec 23, 2022 1.450 1.550 1.450 1.550 66,876 +0.13(+9.15%)
Dec 22, 2022 1.390 1.420 1.390 1.420 14,859 +0.00(+0.35%)
Dec 21, 2022 1.360 1.415 1.360 1.415 10,592 +0.11(+8.85%)
Dec 20, 2022 1.300 1.330 1.290 1.300 64,556 -0.03(-2.26%)
Dec 19, 2022 1.390 1.390 1.320 1.330 82,279 -0.07(-5.00%)
Dec 16, 2022 1.420 1.420 1.395 1.400 34,913 -0.02(-1.41%)
Dec 15, 2022 1.440 1.450 1.420 1.420 10,455 -0.04(-2.74%)
Dec 14, 2022 1.460 1.470 1.440 1.460 43,990 +0.01(+0.69%)
Dec 13, 2022 1.461 1.461 1.440 1.450 38,491 +0.02(+1.40%)
Dec 12, 2022 1.420 1.440 1.419 1.430 2,713 +0.02(+1.42%)
Dec 09, 2022 1.460 1.470 1.404 1.410 22,752 -0.03(-2.08%)
Dec 08, 2022 1.470 1.470 1.440 1.440 15,824 -0.01(-0.55%)
Dec 07, 2022 1.460 1.460 1.448 1.448 27,256 +0.01(+0.56%)
Dec 06, 2022 1.480 1.480 1.420 1.440 17,573 -0.02(-1.37%)
Dec 05, 2022 1.504 1.504 1.444 1.460 25,472 -0.01(-0.68%)
Dec 02, 2022 1.510 1.510 1.459 1.470 26,140 -0.04(-2.65%)
Dec 01, 2022 1.500 1.510 1.500 1.510 7,547 +0.00(+0.00%)
Nov 30, 2022 1.500 1.510 1.490 1.510 366,030 +0.01(+0.66%)
Nov 29, 2022 1.486 1.500 1.486 1.500 7,684 +0.03(+2.05%)
Nov 28, 2022 1.470 1.470 1.470 1.470 303 -0.05(-3.29%)
Nov 23, 2022 1.520 1,004 +0.01(+0.66%)
Nov 22, 2022 1.480 1.510 1.480 1.510 10,750 +0.07(+4.86%)
Nov 21, 2022 1.440 1.440 1.440 1.440 1,005 -0.04(-2.70%)
Nov 18, 2022 1.480 1.480 1.460 1.480 35,600 -0.03(-1.99%)
Nov 17, 2022 1.500 1.510 1.480 1.510 19,002 -0.03(-1.95%)
Nov 16, 2022 1.570 1.575 1.540 1.540 45,080 -0.04(-2.35%)
Nov 15, 2022 1.570 1.577 1.570 1.577 10,615 +0.04(+2.40%)
Nov 14, 2022 1.600 1.600 1.540 1.540 31,210 -0.16(-9.41%)
Nov 11, 2022 1.700 1.700 1.700 1.700 10,025 +0.05(+3.03%)
Nov 10, 2022 1.630 1.670 1.630 1.650 70,656 +0.03(+1.98%)
Nov 09, 2022 1.618 1.618 1.618 1.618 606 +0.01(+0.50%)
Nov 08, 2022 1.597 1.610 1.597 1.610 3,004 +0.01(+0.63%)
Nov 07, 2022 1.600 1.600 1.600 1.600 10,646 +0.12(+8.11%)
Nov 01, 2022 1.480 10 +0.01(+0.68%)
Oct 31, 2022 1.480 1.480 1.464 1.470 50,405 -0.01(-0.68%)
Oct 28, 2022 1.480 1.480 1.480 1.480 100 -0.05(-3.39%)
Oct 27, 2022 1.570 1.570 1.532 1.532 20,502 -0.04(-2.42%)
Oct 26, 2022 1.550 1.570 1.550 1.570 504 +0.02(+1.02%)
Oct 25, 2022 1.554 1.554 1.554 1.554 203 -0.01(-0.38%)
Oct 24, 2022 1.560 3 +0.02(+1.30%)
Oct 21, 2022 1.560 1.570 1.540 1.540 8,988 +0.06(+4.05%)
Oct 19, 2022 1.480 3 -0.03(-2.26%)
Oct 18, 2022 1.520 1.520 1.510 1.514 9,669 +0.03(+2.31%)
Oct 17, 2022 1.490 1.490 1.475 1.480 29,609 -0.03(-1.99%)
Oct 14, 2022 1.500 1.510 1.500 1.510 15,392 -0.04(-2.35%)
Oct 13, 2022 1.553 1.553 1.542 1.546 39,203 +0.02(+1.07%)
Oct 11, 2022 1.530 4 +0.01(+0.65%)
Oct 07, 2022 1.520 0 -0.04(-2.68%)
Oct 06, 2022 1.552 1.570 1.530 1.562 59,098 -0.02(-1.26%)
Oct 05, 2022 1.520 1.583 1.520 1.582 27,090 +0.06(+4.08%)
Oct 04, 2022 1.500 1.520 1.480 1.520 30,139 +0.09(+6.29%)
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.