Skip to main content

Canacol Energy Ltd (OP: CNNEF )

1.420 -0.044 (-3.01%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.440 2.467 2.428 2.467 14,697 +0.03(+1.11%)
Nov 29, 2021 2.458 2.470 2.420 2.440 49,071 -0.01(-0.41%)
Nov 26, 2021 2.510 2.520 2.450 2.450 38,274 -0.08(-3.31%)
Nov 24, 2021 2.528 2.534 2.528 2.534 2,264 -0.01(-0.22%)
Nov 23, 2021 2.568 2.579 2.538 2.539 7,910 -0.01(-0.41%)
Nov 22, 2021 2.577 2.577 2.550 2.550 21,688 -0.03(-1.16%)
Nov 19, 2021 2.600 2.612 2.570 2.580 6,351 -0.04(-1.45%)
Nov 18, 2021 2.700 2.700 2.618 2.618 9,906 -0.04(-1.58%)
Nov 17, 2021 2.720 2.730 2.650 2.660 6,302 -0.05(-1.85%)
Nov 16, 2021 2.710 2.739 2.636 2.710 8,943 +0.03(+1.21%)
Nov 15, 2021 2.675 2.697 2.669 2.678 22,111 -0.00(-0.09%)
Nov 12, 2021 2.707 2.707 2.639 2.680 11,704 +0.01(+0.37%)
Nov 11, 2021 2.670 2.670 2.670 2.670 1,088 -0.06(-2.22%)
Nov 09, 2021 2.758 2.758 2.731 2.731 42,364 -0.08(-2.83%)
Nov 08, 2021 2.800 2.840 2.770 2.810 105,451 +0.00(+0.00%)
Nov 05, 2021 2.911 2.911 2.810 2.810 22,174 -0.13(-4.42%)
Nov 04, 2021 2.892 2.940 2.883 2.940 44,200 +0.03(+1.03%)
Nov 03, 2021 2.950 3.020 2.910 2.910 2,971 -0.06(-2.02%)
Nov 02, 2021 3.090 3.090 2.970 2.970 11,219 -0.17(-5.41%)
Nov 01, 2021 3.140 3.140 3.140 3.140 421 +0.03(+1.06%)
Oct 29, 2021 3.180 3.210 3.100 3.107 14,400 +0.03(+1.05%)
Oct 28, 2021 3.075 3.075 3.075 3.075 595 -0.04(-1.44%)
Oct 27, 2021 3.140 3.140 3.120 3.120 9,022 -0.05(-1.60%)
Oct 25, 2021 3.180 3.187 3.170 3.171 5,440 +0.02(+0.65%)
Oct 20, 2021 3.150 3.150 3.150 0 -0.01(-0.32%)
Oct 19, 2021 3.164 3.164 3.110 3.160 18,867 -0.01(-0.23%)
Oct 18, 2021 3.220 3.220 3.167 3.167 14,481 -0.04(-1.39%)
Oct 15, 2021 3.237 3.237 3.212 3.212 481 +0.02(+0.72%)
Oct 14, 2021 3.270 3.270 3.189 3.189 18,775 -0.01(-0.34%)
Oct 13, 2021 3.217 3.220 3.200 3.200 4,578 -0.00(-0.11%)
Oct 12, 2021 3.250 3.250 3.204 3.204 1,528 -0.03(-0.90%)
Oct 11, 2021 3.330 3.330 3.232 3.232 1,400 -0.02(-0.54%)
Oct 08, 2021 3.223 3.250 3.210 3.250 12,084 +0.05(+1.56%)
Oct 07, 2021 3.160 3.230 3.140 3.200 104,813 +0.08(+2.55%)
Oct 06, 2021 2.925 3.120 2.912 3.120 79,073 +0.14(+4.70%)
Oct 05, 2021 2.930 3.000 2.930 2.980 27,867 +0.08(+2.76%)
Oct 04, 2021 2.781 2.900 2.781 2.900 36,644 +0.15(+5.45%)
Oct 01, 2021 2.691 2.750 2.690 2.750 40,600 +0.10(+3.89%)
Sep 30, 2021 2.630 2.677 2.623 2.647 108,305 +0.00(+0.00%)
Sep 29, 2021 2.697 2.710 2.640 2.647 96,315 -0.05(-1.96%)
Sep 28, 2021 2.769 2.790 2.680 2.700 56,577 -0.11(-4.08%)
Sep 27, 2021 2.790 2.840 2.790 2.815 95,635 +0.03(+0.91%)
Sep 24, 2021 2.784 2.789 2.760 2.789 13,240 +0.02(+0.73%)
Sep 23, 2021 2.750 2.813 2.736 2.769 225,130 +0.04(+1.47%)
Sep 22, 2021 2.690 2.790 2.679 2.729 115,258 +0.08(+3.00%)
Sep 21, 2021 2.650 2.659 2.637 2.650 28,973 +0.09(+3.52%)
Sep 20, 2021 2.580 2.602 2.560 2.560 3,670 -0.06(-2.40%)
Sep 17, 2021 2.611 2.629 2.611 2.623 9,800 +0.01(+0.25%)
Sep 16, 2021 2.610 2.616 2.610 2.616 5,050 -0.00(-0.14%)
Sep 15, 2021 2.595 2.632 2.595 2.620 4,476 +0.01(+0.27%)
Sep 14, 2021 2.613 2.613 2.613 2.613 752 +0.00(+0.11%)
Sep 13, 2021 2.622 2.622 2.590 2.610 4,400 +0.04(+1.56%)
Sep 10, 2021 2.590 2.590 2.570 2.570 1,400 -0.04(-1.55%)
Sep 08, 2021 2.611 2.611 2.611 0 -0.06(-2.23%)
Sep 07, 2021 2.670 2.670 2.663 2.670 800 +0.01(+0.30%)
Sep 03, 2021 2.677 2.700 2.662 2.662 3,350 +0.03(+1.05%)
Sep 02, 2021 2.630 2.634 2.630 2.634 9,925 -0.01(-0.50%)
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.