Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.464 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.662 2.720 2.662 2.720 6,501 -0.05(-1.81%)
Jun 29, 2021 2.770 2.780 2.770 2.770 8,796 +0.01(+0.36%)
Jun 28, 2021 2.768 2.768 2.751 2.760 10,903 -0.02(-0.82%)
Jun 25, 2021 2.757 2.783 2.757 2.783 3,029 +0.01(+0.47%)
Jun 24, 2021 2.738 2.770 2.738 2.770 4,000 +0.03(+1.20%)
Jun 23, 2021 2.700 2.737 2.700 2.737 6,971 +0.07(+2.51%)
Jun 22, 2021 2.710 2.710 2.630 2.670 1,400 +0.00(+0.00%)
Jun 21, 2021 2.650 2.680 2.650 2.670 15,035 +0.01(+0.38%)
Jun 18, 2021 2.660 2.669 2.660 2.660 2,928 -0.02(-0.72%)
Jun 17, 2021 2.710 2.710 2.650 2.679 14,361 -0.06(-2.21%)
Jun 16, 2021 2.800 2.800 2.740 2.740 14,280 -0.07(-2.53%)
Jun 15, 2021 2.860 2.860 2.811 2.811 4,053 -0.07(-2.49%)
Jun 14, 2021 2.877 2.883 2.870 2.883 24,050 +0.00(+0.16%)
Jun 11, 2021 2.872 2.880 2.868 2.878 6,742 +0.02(+0.63%)
Jun 10, 2021 2.860 2.860 2.860 2.860 310 +0.02(+0.71%)
Jun 09, 2021 2.860 2.880 2.840 2.840 29,600 -0.01(-0.35%)
Jun 08, 2021 2.785 2.850 2.785 2.850 18,207 +0.04(+1.42%)
Jun 07, 2021 2.800 2.810 2.773 2.810 13,910 +0.02(+0.61%)
Jun 04, 2021 2.793 2.793 2.790 2.793 6,000 +0.02(+0.90%)
Jun 03, 2021 2.778 2.780 2.768 2.768 2,639 +0.04(+1.47%)
Jun 02, 2021 2.710 2.780 2.710 2.728 13,400 -0.02(-0.81%)
Jun 01, 2021 2.750 2.750 2.750 2.750 860 -0.00(-0.04%)
May 28, 2021 2.708 2.751 2.708 2.751 6,469 +0.08(+3.03%)
May 27, 2021 2.690 2.690 2.670 2.670 11,568 -0.03(-1.00%)
May 26, 2021 2.693 2.698 2.689 2.697 52,168 +0.01(+0.27%)
May 25, 2021 2.690 2.723 2.690 2.690 39,365 -0.18(-6.11%)
May 24, 2021 2.650 2.865 2.650 2.865 5,510 +0.20(+7.30%)
May 21, 2021 2.670 2.673 2.650 2.670 24,920 +0.01(+0.38%)
May 20, 2021 2.680 2.680 2.660 2.660 3,646 -0.03(-1.12%)
May 19, 2021 2.660 2.690 2.660 2.690 5,125 +0.03(+1.13%)
May 18, 2021 2.683 2.683 2.648 2.660 6,311 -0.04(-1.48%)
May 17, 2021 2.700 2.700 2.700 2.700 502 -0.05(-1.77%)
May 14, 2021 2.740 2.750 2.731 2.749 5,380 -0.04(-1.48%)
May 13, 2021 2.790 2.790 2.790 2.790 1,000 -0.02(-0.71%)
May 12, 2021 2.850 2.850 2.794 2.810 28,973 -0.01(-0.35%)
May 11, 2021 2.820 2.820 2.820 2.820 17,454 +0.01(+0.21%)
May 10, 2021 2.830 2.830 2.814 2.814 2,900 -0.04(-1.26%)
May 07, 2021 2.850 2.850 2.850 2.850 500 -0.00(-0.07%)
May 06, 2021 2.800 2.852 2.800 2.852 1,584 +0.11(+4.09%)
May 05, 2021 2.769 2.770 2.740 2.740 2,678 -0.06(-2.21%)
May 04, 2021 2.802 2.802 2.802 2.802 1,010 -0.01(-0.28%)
May 03, 2021 2.805 2.810 2.805 2.810 2,000 +0.01(+0.36%)
Apr 30, 2021 2.800 2.800 2.800 2.800 10,100 -0.04(-1.41%)
Apr 29, 2021 2.837 2.840 2.830 2.840 20,000 -0.04(-1.31%)
Apr 28, 2021 2.839 2.878 2.839 2.878 14,980 +0.07(+2.43%)
Apr 27, 2021 2.809 2.809 2.809 2.809 1,510 +0.02(+0.70%)
Apr 26, 2021 2.830 2.830 2.790 2.790 61,300 -0.01(-0.46%)
Apr 23, 2021 2.803 2.803 2.803 2.803 5,500 +0.03(+1.19%)
Apr 21, 2021 2.770 2.770 2.770 0 -0.02(-0.84%)
Apr 20, 2021 2.884 2.884 2.791 2.793 11,900 -0.12(-4.10%)
Apr 19, 2021 2.940 2.940 2.913 2.913 13,989 -0.06(-1.92%)
Apr 16, 2021 2.970 3.032 2.970 2.970 6,300 +0.02(+0.68%)
Apr 15, 2021 2.861 2.950 2.861 2.950 1,000 +0.09(+3.14%)
Apr 14, 2021 2.830 2.871 2.830 2.860 25,500 +0.02(+0.57%)
Apr 13, 2021 2.870 2.870 2.829 2.844 128,781 -0.04(-1.29%)
Apr 12, 2021 2.881 2.881 2.881 1 +0.00(+0.00%)
Apr 09, 2021 2.914 2.920 2.881 2.881 51,800 -0.01(-0.31%)
Apr 08, 2021 2.870 2.912 2.870 2.890 2,350 +0.02(+0.70%)
Apr 07, 2021 2.850 2.870 2.850 2.870 5,500 +0.01(+0.52%)
Apr 06, 2021 2.857 2.857 2.855 2.855 501 -0.02(-0.69%)
Apr 05, 2021 2.898 2.898 2.870 2.875 10,975 -0.08(-2.54%)
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.