Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.410 -0.030 (-2.08%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 6.560 6.629 6.550 6.621 18,439 -0.02(-0.36%)
May 29, 2014 6.790 6.790 6.530 6.645 14,025 -0.10(-1.52%)
May 28, 2014 6.910 6.910 6.748 6.748 8,984 -0.29(-4.07%)
May 27, 2014 6.997 7.060 6.830 7.034 7,400 +0.22(+3.19%)
May 23, 2014 6.817 6.817 6.817 0 +0.12(+1.80%)
May 22, 2014 6.670 6.696 6.629 6.696 8,700 +0.02(+0.33%)
May 21, 2014 6.533 6.720 6.430 6.674 21,400 +0.23(+3.64%)
May 20, 2014 6.786 6.810 6.439 6.439 15,450 -0.28(-4.18%)
May 19, 2014 6.720 6.720 6.700 6.720 500 +0.06(+0.95%)
May 16, 2014 6.597 6.662 6.490 6.657 48,257 +0.04(+0.56%)
May 15, 2014 6.903 6.920 6.610 6.620 129,620 -0.36(-5.16%)
May 14, 2014 7.020 7.060 6.971 6.980 8,872 -0.02(-0.30%)
May 13, 2014 7.130 7.173 6.960 7.001 105,587 -0.03(-0.38%)
May 12, 2014 6.800 7.070 6.800 7.028 89,810 +0.17(+2.48%)
May 09, 2014 7.000 7.000 6.720 6.858 150,750 -0.16(-2.29%)
May 08, 2014 7.100 7.100 7.019 7.019 12,297 +0.05(+0.70%)
May 07, 2014 7.110 7.189 6.970 6.970 125,500 -0.12(-1.69%)
May 06, 2014 7.230 7.320 7.045 7.090 98,960 -0.33(-4.39%)
May 05, 2014 7.420 7.550 7.411 7.416 108,420 -0.03(-0.46%)
May 02, 2014 7.340 7.890 7.330 7.450 145,734 -0.15(-1.97%)
May 01, 2014 7.497 7.680 7.470 7.600 66,843 +0.09(+1.18%)
Apr 30, 2014 7.490 7.584 7.436 7.512 22,050 -0.08(-1.03%)
Apr 29, 2014 7.330 7.590 7.330 7.590 16,544 +0.41(+5.71%)
Apr 28, 2014 7.250 7.330 7.180 7.180 7,850 -0.03(-0.48%)
Apr 25, 2014 7.075 7.255 7.075 7.214 26,976 -0.11(-1.44%)
Apr 24, 2014 7.263 7.450 7.240 7.320 17,857 +0.05(+0.65%)
Apr 23, 2014 7.300 7.300 7.200 7.273 76,128 -0.07(-0.98%)
Apr 22, 2014 7.075 7.400 7.055 7.345 44,567 +0.17(+2.33%)
Apr 21, 2014 7.406 7.406 7.030 7.178 9,800 -0.24(-3.20%)
Apr 17, 2014 7.415 7.415 7.415 0 +0.43(+6.23%)
Apr 16, 2014 6.530 6.980 6.530 6.980 36,317 +0.42(+6.40%)
Apr 15, 2014 6.650 6.650 6.558 6.560 1,800 -0.12(-1.80%)
Apr 14, 2014 6.460 6.680 6.460 6.680 9,550 +0.24(+3.73%)
Apr 11, 2014 6.430 6.470 6.440 6.440 0 +0.01(+0.16%)
Apr 10, 2014 6.465 6.494 6.405 6.430 40,900 -0.00(-0.08%)
Apr 09, 2014 6.390 6.450 6.370 6.435 28,617 +0.07(+1.18%)
Apr 08, 2014 6.460 6.460 6.330 6.360 24,470 -0.10(-1.55%)
Apr 07, 2014 6.350 6.580 6.350 6.460 28,366 -0.02(-0.35%)
Apr 04, 2014 6.540 6.622 6.482 6.482 0 +0.00(+0.04%)
Apr 03, 2014 6.601 6.620 6.480 6.480 23,307 -0.14(-2.11%)
Apr 02, 2014 6.360 6.700 6.354 6.620 98,607 +0.34(+5.41%)
Apr 01, 2014 6.250 6.350 6.250 6.280 47,125 -0.04(-0.63%)
Mar 31, 2014 6.240 6.320 6.240 6.320 10,531 +0.17(+2.76%)
Mar 28, 2014 6.120 6.250 6.120 6.150 0 +0.01(+0.16%)
Mar 27, 2014 6.180 6.180 6.120 6.140 5,418 -0.03(-0.49%)
Mar 26, 2014 6.180 6.180 6.121 6.170 15,620 -0.02(-0.34%)
Mar 25, 2014 6.140 6.191 6.140 6.191 2,400 +0.02(+0.34%)
Mar 24, 2014 6.110 6.220 6.110 6.170 6,625 +0.05(+0.82%)
Mar 21, 2014 6.090 6.130 6.090 6.120 0 +0.01(+0.20%)
Mar 20, 2014 6.043 6.133 5.990 6.108 32,117 +0.03(+0.48%)
Mar 19, 2014 6.180 6.200 6.064 6.079 52,305 -0.11(-1.80%)
Mar 18, 2014 6.071 6.210 6.012 6.190 9,427 +0.10(+1.56%)
Mar 17, 2014 6.310 6.310 6.000 6.095 58,240 -0.17(-2.79%)
Mar 14, 2014 6.169 6.275 6.080 6.270 0 +0.09(+1.54%)
Mar 13, 2014 6.290 6.360 6.140 6.175 18,200 -0.12(-1.97%)
Mar 12, 2014 6.350 6.357 6.260 6.299 17,148 -0.10(-1.50%)
Mar 11, 2014 6.570 6.570 6.350 6.395 62,166 -0.17(-2.52%)
Mar 10, 2014 6.535 6.600 6.495 6.560 64,713 +0.06(+0.92%)
Mar 07, 2014 6.570 6.600 6.426 6.500 0 -0.12(-1.81%)
Mar 06, 2014 6.410 6.800 6.410 6.620 840,947 +0.30(+4.75%)
Mar 05, 2014 6.420 6.420 6.107 6.320 194,050 -0.06(-0.94%)
Mar 04, 2014 6.286 6.420 6.286 6.380 400,833 +0.11(+1.75%)
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.