Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.520 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EST, Nov 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.874 4.874 4.720 4.720 30,122 -0.29(-5.79%)
Sep 29, 2014 4.877 5.050 4.877 5.010 63,100 +0.01(+0.20%)
Sep 26, 2014 4.818 5.000 4.790 5.000 41,990 +0.18(+3.82%)
Sep 25, 2014 5.170 5.170 4.816 4.816 45,890 -0.43(-8.27%)
Sep 24, 2014 5.322 5.322 5.030 5.250 23,100 -0.08(-1.48%)
Sep 23, 2014 5.463 5.463 5.329 5.329 7,655 -0.13(-2.38%)
Sep 22, 2014 5.657 5.690 5.451 5.459 19,657 -0.19(-3.31%)
Sep 19, 2014 5.790 5.790 5.646 5.646 7,710 -0.14(-2.37%)
Sep 18, 2014 5.794 5.795 5.766 5.783 24,200 -0.13(-2.20%)
Sep 17, 2014 5.910 5.960 5.907 5.913 31,200 -0.13(-2.10%)
Sep 16, 2014 5.920 6.040 5.920 6.040 6,085 +0.26(+4.50%)
Sep 15, 2014 5.913 5.913 5.767 5.780 17,155 -0.13(-2.20%)
Sep 12, 2014 5.620 5.948 5.620 5.910 18,819 +0.40(+7.26%)
Sep 11, 2014 5.539 5.539 5.490 5.510 10,800 -0.07(-1.29%)
Sep 10, 2014 5.600 5.570 5.582 7,650 -0.09(-1.53%)
Sep 09, 2014 5.670 5.674 5.636 5.669 20,845 -0.04(-0.73%)
Sep 08, 2014 5.911 5.911 5.680 5.711 14,718 -0.19(-3.21%)
Sep 05, 2014 5.900 5.900 5.785 5.900 7,200 +0.07(+1.22%)
Sep 04, 2014 5.967 5.967 5.824 5.829 15,242 -0.11(-1.84%)
Sep 03, 2014 6.068 6.068 5.881 5.938 6,922 -0.04(-0.67%)
Sep 02, 2014 6.240 6.250 5.977 5.978 21,057 -0.29(-4.61%)
Aug 29, 2014 6.267 6.267 6.267 0 +0.07(+1.08%)
Aug 28, 2014 6.111 6.200 6.040 6.200 29,412 +0.24(+3.97%)
Aug 27, 2014 5.851 6.016 5.851 5.963 18,417 +0.26(+4.60%)
Aug 26, 2014 5.855 5.701 5.701 5,985 -0.02(-0.37%)
Aug 25, 2014 5.732 5.759 5.700 5.722 39,490 +0.07(+1.28%)
Aug 22, 2014 5.495 5.790 5.495 5.650 34,203 +0.13(+2.31%)
Aug 21, 2014 5.516 5.540 5.473 5.522 12,222 -0.08(-1.39%)
Aug 20, 2014 5.661 5.719 5.600 5.600 3,387 +0.00(+0.00%)
Aug 19, 2014 5.410 5.638 5.410 5.600 12,300 +0.15(+2.75%)
Aug 18, 2014 5.681 5.700 5.401 5.450 43,500 -0.22(-3.92%)
Aug 15, 2014 5.784 5.340 5.672 56,894 -0.11(-1.93%)
Aug 14, 2014 6.100 5.710 5.784 54,689 -0.32(-5.18%)
Aug 13, 2014 6.130 6.169 6.100 6.100 4,090 -0.04(-0.59%)
Aug 12, 2014 6.147 6.147 6.136 6.136 2,500 -0.14(-2.17%)
Aug 11, 2014 6.272 6.272 6.272 6.272 1,000 +0.07(+1.16%)
Aug 08, 2014 6.120 6.205 6.120 6.200 6,594 +0.08(+1.31%)
Aug 07, 2014 6.258 6.258 6.110 6.120 2,600 -0.16(-2.55%)
Aug 06, 2014 6.302 6.321 6.280 6.280 10,106 -0.10(-1.51%)
Aug 05, 2014 6.376 6.403 6.360 6.376 4,895 +0.25(+4.01%)
Aug 04, 2014 6.140 6.140 6.130 6.130 1,000 -0.22(-3.46%)
Aug 01, 2014 6.462 6.462 6.302 6.350 13,306 -0.12(-1.85%)
Jul 31, 2014 6.567 6.567 6.470 6.470 3,916 -0.13(-1.97%)
Jul 30, 2014 6.490 6.600 6.455 6.600 13,700 +0.06(+0.91%)
Jul 29, 2014 6.591 6.591 6.540 6.540 4,340 -0.20(-2.96%)
Jul 28, 2014 6.780 6.800 6.740 6.740 2,700 +0.06(+0.87%)
Jul 25, 2014 6.700 6.700 6.680 6.682 7,199 -0.03(-0.52%)
Jul 23, 2014 6.850 6.879 6.711 6.717 10,822 -0.08(-1.25%)
Jul 22, 2014 6.758 6.802 6.748 6.802 7,300 +0.10(+1.50%)
Jul 21, 2014 6.550 6.730 6.550 6.701 12,496 +0.18(+2.76%)
Jul 18, 2014 6.490 6.580 6.490 6.521 2,600 -0.01(-0.13%)
Jul 17, 2014 6.690 6.750 6.508 6.530 6,400 -0.18(-2.72%)
Jul 16, 2014 6.182 6.850 6.182 6.712 96,920 +0.44(+7.01%)
Jul 15, 2014 6.249 6.298 6.200 6.272 28,124 +0.01(+0.20%)
Jul 14, 2014 6.320 6.320 6.260 6.260 5,524 -0.08(-1.32%)
Jul 11, 2014 6.360 6.390 6.308 6.344 9,500 -0.08(-1.18%)
Jul 10, 2014 6.340 6.440 6.340 6.420 8,800 -0.03(-0.44%)
Jul 09, 2014 6.421 6.450 6.396 6.448 4,264 +0.08(+1.23%)
Jul 08, 2014 6.492 6.504 6.370 6.370 6,915 -0.19(-2.90%)
Jul 07, 2014 6.629 6.650 6.490 6.560 18,820 -0.20(-2.96%)
Jul 03, 2014 6.760 6.760 6.760 0 -0.04(-0.62%)
Jul 02, 2014 6.558 6.850 6.558 6.802 58,364 +0.14(+2.14%)
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.