Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.820 USD UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.400 3.400 3.400 3.400 500 +0.01(+0.29%)
Mar 28, 2019 3.380 3.390 3.380 3.390 410 +0.01(+0.30%)
Mar 27, 2019 3.295 3.384 3.294 3.380 3,800 +0.07(+2.02%)
Mar 26, 2019 3.335 3.340 3.313 3.313 2,500 -0.05(-1.40%)
Mar 25, 2019 3.310 3.380 3.310 3.360 7,200 -0.01(-0.31%)
Mar 22, 2019 3.520 3.520 3.370 3.370 66,400 +0.03(+0.91%)
Mar 21, 2019 3.410 3.440 3.340 3.340 53,000 -0.09(-2.71%)
Mar 20, 2019 3.410 3.445 3.410 3.433 11,000 -0.02(-0.58%)
Mar 19, 2019 3.440 3.453 3.440 3.453 7,250 +0.00(+0.09%)
Mar 18, 2019 3.420 3.451 3.410 3.450 12,273 +0.01(+0.29%)
Mar 15, 2019 3.429 3.440 3.429 3.440 48,100 +0.01(+0.29%)
Mar 14, 2019 3.430 3.430 3.430 3.430 10,000 +0.02(+0.45%)
Mar 13, 2019 3.422 3.430 3.410 3.415 6,400 -0.03(-0.74%)
Mar 12, 2019 3.440 3.447 3.440 3.440 1,300 +0.02(+0.58%)
Mar 11, 2019 3.400 3.420 3.400 3.420 15,400 +0.07(+2.09%)
Mar 08, 2019 3.350 3.350 3.350 3.350 1,000 -0.04(-1.13%)
Mar 07, 2019 3.397 3.397 3.370 3.388 2,127 -0.05(-1.50%)
Mar 05, 2019 3.440 3.440 3.440 0 -0.01(-0.30%)
Mar 04, 2019 3.420 3.450 3.420 3.450 8,400 +0.02(+0.70%)
Mar 01, 2019 3.360 3.426 3.360 3.426 1,800 +0.05(+1.56%)
Feb 28, 2019 3.330 3.373 3.330 3.373 2,900 +0.08(+2.54%)
Feb 27, 2019 3.310 3.310 3.290 3.290 23,084 +0.01(+0.23%)
Feb 26, 2019 3.230 3.282 3.230 3.282 66,860 +0.05(+1.62%)
Feb 25, 2019 3.220 3.230 3.212 3.230 10,211 +0.04(+1.18%)
Feb 22, 2019 3.200 3.200 3.190 3.192 3,100 -0.04(-1.17%)
Feb 21, 2019 3.250 3.250 3.230 3.230 22,600 -0.02(-0.62%)
Feb 20, 2019 3.250 3.251 3.250 3.250 74,451 +0.00(+0.00%)
Feb 19, 2019 3.210 3.250 3.210 3.250 22,100 +0.07(+2.32%)
Feb 15, 2019 3.176 3.176 3.176 3.176 15,000 -0.01(-0.43%)
Feb 13, 2019 3.190 3.190 3.190 0 -0.01(-0.31%)
Feb 12, 2019 3.187 3.200 3.180 3.200 4,100 +0.01(+0.28%)
Feb 11, 2019 3.178 3.191 3.178 3.191 900 -0.01(-0.28%)
Feb 08, 2019 3.200 3.200 3.200 3.200 1,000 -0.05(-1.54%)
Feb 07, 2019 3.254 3.255 3.250 3.250 6,075 -0.05(-1.52%)
Feb 06, 2019 3.300 3.300 3.300 22 +0.00(+0.00%)
Feb 05, 2019 3.310 3.310 3.300 3.300 50,050 +0.00(+0.00%)
Feb 04, 2019 3.260 3.300 3.260 3.300 2,906 +0.00(+0.00%)
Feb 01, 2019 3.330 3.330 3.300 3.300 77,300 +0.03(+0.92%)
Jan 31, 2019 3.370 3.370 3.270 3.270 17,900 -0.10(-2.97%)
Jan 30, 2019 3.338 3.390 3.338 3.370 67,625 +0.05(+1.51%)
Jan 29, 2019 3.327 3.330 3.320 3.320 40,300 -0.01(-0.26%)
Jan 28, 2019 3.310 3.330 3.310 3.329 36,318 -0.02(-0.64%)
Jan 25, 2019 3.340 3.360 3.330 3.350 49,400 +0.05(+1.52%)
Jan 24, 2019 3.310 3.310 3.290 3.300 82,980 -0.01(-0.30%)
Jan 23, 2019 3.370 3.370 3.293 3.310 84,488 -0.02(-0.60%)
Jan 22, 2019 3.210 3.330 3.210 3.330 30,644 +0.13(+4.05%)
Jan 18, 2019 3.216 3.216 3.200 3.200 3,200 -0.03(-0.91%)
Jan 17, 2019 3.250 3.250 3.210 3.230 2,800 -0.04(-1.22%)
Jan 16, 2019 3.300 3.300 3.270 3.270 43,600 -0.01(-0.30%)
Jan 15, 2019 3.253 3.280 3.246 3.280 30,606 +0.04(+1.23%)
Jan 14, 2019 3.240 3.240 3.240 3.240 307 -0.01(-0.31%)
Jan 11, 2019 3.070 3.250 3.070 3.250 56,800 +0.00(+0.00%)
Jan 10, 2019 3.274 3.290 3.250 3.250 35,792 -0.02(-0.50%)
Jan 09, 2019 3.166 3.270 3.166 3.266 11,336 +0.05(+1.41%)
Jan 08, 2019 3.243 3.243 3.220 3.221 9,850 +0.04(+1.29%)
Jan 07, 2019 3.120 3.202 3.120 3.180 4,640 +0.02(+0.62%)
Jan 04, 2019 3.150 3.160 3.150 3.160 900 +0.07(+2.41%)
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.