Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.813 USD +0.083 (+3.06%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.610 4.610 4.610 4.610 5,900 +0.01(+0.22%)
Oct 30, 2013 4.730 4.730 4.600 4.600 7,200 -0.15(-3.16%)
Oct 29, 2013 4.760 4.760 4.747 4.750 25,300 +0.00(+0.05%)
Oct 28, 2013 4.830 4.830 4.748 4.748 800 -0.22(-4.46%)
Oct 25, 2013 4.938 4.979 4.938 4.969 7,100 +0.02(+0.38%)
Oct 24, 2013 4.630 4.950 4.606 4.950 38,000 +0.26(+5.61%)
Oct 23, 2013 4.670 4.687 4.615 4.687 20,500 +0.03(+0.58%)
Oct 22, 2013 4.680 4.720 4.643 4.660 24,800 -0.02(-0.43%)
Oct 21, 2013 4.660 4.706 4.658 4.680 129,556 -0.03(-0.59%)
Oct 18, 2013 4.670 4.712 4.640 4.708 12,338 +0.04(+0.87%)
Oct 17, 2013 4.593 4.740 4.593 4.667 10,800 +0.01(+0.26%)
Oct 16, 2013 4.720 4.790 4.650 4.655 3,420 -0.04(-0.96%)
Oct 15, 2013 4.810 4.820 4.700 4.700 6,500 -0.11(-2.29%)
Oct 14, 2013 4.810 4.810 4.810 4.810 193 -0.01(-0.27%)
Oct 11, 2013 4.670 4.831 4.670 4.823 119,650 +0.31(+6.87%)
Oct 10, 2013 4.560 4.570 4.513 4.513 6,350 +0.10(+2.34%)
Oct 09, 2013 4.700 4.700 4.410 4.410 11,150 -0.25(-5.36%)
Oct 08, 2013 4.620 4.840 4.600 4.660 115,495 +0.13(+2.87%)
Oct 07, 2013 4.346 4.530 4.330 4.530 25,949 +0.21(+4.86%)
Oct 03, 2013 4.320 4.320 4.320 4.320 0 -0.06(-1.41%)
Oct 02, 2013 4.370 4.420 4.370 4.382 13,700 +0.00(+0.07%)
Oct 01, 2013 4.370 4.380 4.340 4.379 4,200 +0.08(+1.84%)
Sep 27, 2013 4.070 4.300 4.070 4.300 1,300 +0.22(+5.39%)
Sep 26, 2013 4.119 4.120 4.080 4.080 5,700 -0.10(-2.39%)
Sep 25, 2013 4.188 4.230 4.040 4.180 113,308 -0.07(-1.65%)
Sep 24, 2013 4.300 4.300 4.230 4.250 37,500 -0.05(-1.16%)
Sep 23, 2013 4.346 4.440 4.300 4.300 5,100 -0.14(-3.15%)
Sep 20, 2013 4.300 4.440 4.300 4.440 1,300 +0.14(+3.26%)
Sep 19, 2013 4.340 4.430 4.211 4.300 109,031 +0.02(+0.47%)
Sep 18, 2013 4.230 4.280 4.200 4.280 28,000 +0.09(+2.15%)
Sep 17, 2013 4.180 4.260 4.180 4.190 65,650 +0.05(+1.21%)
Sep 16, 2013 4.150 4.180 4.140 4.140 65,000 -0.02(-0.48%)
Sep 13, 2013 4.220 4.220 4.148 4.160 3,820 -0.05(-1.23%)
Sep 12, 2013 4.120 4.212 4.058 4.212 23,725 +0.13(+3.13%)
Sep 11, 2013 3.990 4.100 3.939 4.084 20,332 +0.09(+2.36%)
Sep 10, 2013 3.809 3.990 3.809 3.990 41,100 +0.12(+3.10%)
Sep 09, 2013 3.789 3.870 3.720 3.870 83,940 +0.09(+2.28%)
Sep 06, 2013 3.720 3.786 3.685 3.784 17,200 +0.17(+4.81%)
Sep 05, 2013 3.663 3.690 3.610 3.610 16,900 -0.08(-2.17%)
Sep 04, 2013 3.604 3.690 3.594 3.690 1,500 +0.11(+3.07%)
Sep 03, 2013 3.740 3.740 3.579 3.580 7,218 -0.11(-2.98%)
Aug 30, 2013 3.726 3.740 3.690 3.690 1,108 -0.02(-0.54%)
Aug 29, 2013 3.720 3.764 3.710 3.710 6,900 -0.08(-2.04%)
Aug 28, 2013 3.616 3.830 3.616 3.787 10,096 +0.17(+4.61%)
Aug 27, 2013 3.850 3.850 3.600 3.620 33,600 -0.29(-7.40%)
Aug 26, 2013 3.974 3.974 3.907 3.910 3,400 -0.07(-1.71%)
Aug 23, 2013 3.903 3.987 3.893 3.978 82,500 +0.01(+0.24%)
Aug 22, 2013 3.945 3.987 3.930 3.969 18,600 -0.02(-0.49%)
Aug 21, 2013 3.960 3.988 3.959 3.988 33,100 -0.08(-1.97%)
Aug 20, 2013 3.989 4.098 3.960 4.068 84,649 +0.01(+0.20%)
Aug 19, 2013 4.144 4.144 4.040 4.060 32,800 -0.02(-0.49%)
Aug 16, 2013 4.078 4.080 4.043 4.080 4,500 -0.03(-0.73%)
Aug 15, 2013 4.140 4.140 4.100 4.110 36,453 +0.01(+0.32%)
Aug 14, 2013 4.200 4.200 4.090 4.097 4,800 -0.04(-0.89%)
Aug 13, 2013 4.075 4.134 4.075 4.134 12,600 -0.01(-0.15%)
Aug 12, 2013 4.210 4.210 4.089 4.140 21,228 -0.06(-1.43%)
Aug 09, 2013 4.200 4.200 4.174 4.200 4,904 +0.05(+1.20%)
Aug 08, 2013 4.130 4.172 4.130 4.150 7,240 +0.10(+2.47%)
Aug 07, 2013 3.930 4.080 3.870 4.050 23,550 +0.08(+2.02%)
Aug 06, 2013 4.150 4.157 3.930 3.970 72,400 -0.13(-3.17%)
Aug 05, 2013 4.130 4.130 4.060 4.100 10,841 -0.06(-1.52%)
Aug 02, 2013 4.094 4.170 4.058 4.163 39,310 +0.31(+8.14%)
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.