Chronicle Journal: Finance

Canacol Energy Ltd (OP: CNNEF )

2.590 USD UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.780 2.819 2.780 2.819 775 +0.06(+2.33%)
Jun 29, 2020 2.790 2.790 2.755 2.755 4,600 +0.05(+1.97%)
Jun 26, 2020 2.701 2.701 2.701 2.701 500 +0.01(+0.41%)
Jun 25, 2020 2.700 2.709 2.690 2.690 7,720 -0.02(-0.73%)
Jun 24, 2020 2.733 2.733 2.710 2.710 375 -0.07(-2.52%)
Jun 23, 2020 2.772 2.780 2.772 2.780 741 +0.05(+1.83%)
Jun 22, 2020 2.728 2.732 2.715 2.730 9,720 -0.02(-0.91%)
Jun 19, 2020 2.755 2.755 2.755 75 +0.00(+0.00%)
Jun 17, 2020 2.755 2.755 2.755 0 -0.04(-1.61%)
Jun 16, 2020 2.800 2.800 2.799 2.800 1,511 +0.10(+3.70%)
Jun 15, 2020 2.640 2.700 2.640 2.700 26,725 +0.01(+0.32%)
Jun 12, 2020 2.705 2.705 2.691 2.691 7,500 -0.01(-0.22%)
Jun 11, 2020 2.700 2.700 2.685 2.697 12,563 -0.15(-5.22%)
Jun 10, 2020 2.860 2.890 2.822 2.846 20,112 -0.07(-2.30%)
Jun 09, 2020 2.920 2.920 2.890 2.913 6,657 -0.04(-1.36%)
Jun 08, 2020 2.990 2.990 2.953 2.953 4,519 -0.03(-0.90%)
Jun 05, 2020 2.960 3.000 2.960 2.980 10,700 +0.08(+2.65%)
Jun 04, 2020 2.870 2.903 2.870 2.903 15,011 -0.00(-0.13%)
Jun 03, 2020 2.931 2.946 2.907 2.907 10,134 +0.05(+1.64%)
Jun 02, 2020 2.823 2.860 2.823 2.860 16,415 +0.05(+1.90%)
Jun 01, 2020 2.823 2.823 2.807 2.807 1,205 -0.09(-3.21%)
May 29, 2020 2.900 2.900 2.900 16,298 +0.00(+0.00%)
May 28, 2020 2.900 2.900 2.900 2.900 175 +0.07(+2.38%)
May 27, 2020 2.830 2.833 2.785 2.833 32,750 -0.05(-1.65%)
May 26, 2020 2.850 2.910 2.850 2.880 48,405 +0.03(+1.05%)
May 22, 2020 2.833 2.850 2.833 2.850 3,000 -0.02(-0.52%)
May 21, 2020 2.865 2.865 2.865 2.865 514 +0.12(+4.18%)
May 20, 2020 2.640 2.750 2.640 2.750 13,100 +0.26(+10.44%)
May 19, 2020 2.600 2.600 2.490 2.490 11,710 -0.11(-4.23%)
May 18, 2020 2.480 2.640 2.480 2.600 5,851 +0.16(+6.56%)
May 15, 2020 2.460 2.492 2.390 2.440 18,000 +0.11(+4.72%)
May 14, 2020 2.320 2.373 2.220 2.330 51,005 -0.14(-5.67%)
May 13, 2020 2.550 2.550 2.459 2.470 13,850 -0.10(-3.95%)
May 12, 2020 2.573 2.574 2.571 2.571 1,500 -0.01(-0.33%)
May 11, 2020 2.570 2.580 2.568 2.580 7,313 +0.00(+0.00%)
May 08, 2020 2.620 2.620 2.580 2.580 8,200 +0.01(+0.39%)
May 07, 2020 2.572 2.600 2.570 2.570 30,181 +0.02(+0.78%)
May 06, 2020 2.570 2.580 2.531 2.550 6,000 +0.02(+0.75%)
May 05, 2020 2.600 2.600 2.528 2.531 15,636 +0.01(+0.42%)
May 04, 2020 2.510 2.520 2.510 2.520 2,000 +0.02(+0.98%)
May 01, 2020 2.500 2.550 2.490 2.496 25,100 -0.01(-0.59%)
Apr 30, 2020 2.550 2.550 2.511 2.511 12,735 -0.04(-1.55%)
Apr 29, 2020 2.480 2.550 2.480 2.550 16,175 +0.07(+2.82%)
Apr 28, 2020 2.500 2.515 2.430 2.480 30,400 -0.01(-0.60%)
Apr 27, 2020 2.560 2.560 2.480 2.495 3,757 -0.07(-2.80%)
Apr 24, 2020 2.540 2.568 2.540 2.567 5,100 -0.04(-1.65%)
Apr 23, 2020 2.580 2.632 2.580 2.610 14,756 +0.11(+4.40%)
Apr 22, 2020 2.480 2.500 2.470 2.500 3,554 +0.02(+0.86%)
Apr 21, 2020 2.470 2.479 2.400 2.479 29,085 -0.00(-0.05%)
Apr 20, 2020 2.462 2.500 2.462 2.480 4,600 -0.01(-0.40%)
Apr 17, 2020 2.490 2.500 2.470 2.490 17,600 -0.06(-2.35%)
Apr 16, 2020 2.550 2.550 2.550 1 +0.00(+0.00%)
Apr 15, 2020 2.480 2.550 2.480 2.550 1,500 -0.07(-2.55%)
Apr 14, 2020 2.616 2.617 2.616 2.617 3,000 -0.00(-0.13%)
Apr 13, 2020 2.690 2.690 2.590 2.620 3,600 -0.08(-3.01%)
Apr 09, 2020 2.740 2.792 2.640 2.701 35,100 -0.03(-1.05%)
Apr 08, 2020 2.670 2.730 2.640 2.730 26,540 +0.17(+6.64%)
Apr 07, 2020 2.577 2.680 2.560 2.560 10,850 -0.01(-0.39%)
Apr 06, 2020 2.634 2.645 2.540 2.570 67,883 +0.08(+3.18%)
Apr 03, 2020 2.491 2.491 2.491 2.491 1,000 -0.09(-3.46%)
Apr 02, 2020 2.578 2.580 2.578 2.580 10,704 +0.14(+5.74%)
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.