Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (OP: CNNEF )

3.360 +0.147 (+4.59%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.020 2.020 1.970 1.970 7,000 -0.05(-2.48%)
Jun 29, 2022 2.020 2.020 2.020 2.020 194 -0.03(-1.46%)
Jun 28, 2022 2.050 2.050 2.050 2.050 1,016 +0.05(+2.50%)
Jun 27, 2022 2.000 2.000 1.970 2.000 12,950 +0.01(+0.50%)
Jun 24, 2022 1.990 1.990 1.984 1.990 16,104 +0.00(+0.25%)
Jun 23, 2022 1.970 2.010 1.960 1.985 11,950 -0.11(-5.48%)
Jun 22, 2022 2.090 2.110 2.090 2.100 5,202 -0.02(-0.94%)
Jun 21, 2022 2.020 2.120 2.020 2.120 33,856 +0.05(+2.42%)
Jun 17, 2022 2.105 2.105 2.070 2.070 5,203 -0.03(-1.29%)
Jun 16, 2022 2.120 2.120 2.077 2.097 46,725 -0.02(-1.08%)
Jun 15, 2022 2.150 2.160 2.120 2.120 7,910 -0.11(-4.84%)
Jun 13, 2022 2.228 52 -0.09(-3.97%)
Jun 10, 2022 2.291 2.330 2.258 2.320 177,900 -0.06(-2.52%)
Jun 09, 2022 2.380 2.380 2.380 2.380 201 -0.02(-0.83%)
Jun 08, 2022 2.490 2.490 2.400 2.400 1,700 -0.09(-3.61%)
Jun 07, 2022 2.495 2.507 2.490 2.490 22,750 -0.03(-1.19%)
Jun 06, 2022 2.510 2.520 2.510 2.520 1,131 -0.01(-0.40%)
Jun 03, 2022 2.530 2.530 2.530 2.530 6,947 +0.02(+1.00%)
Jun 02, 2022 2.492 2.510 2.492 2.505 5,594 +0.04(+1.83%)
Jun 01, 2022 2.395 2.470 2.395 2.460 6,889 +0.06(+2.50%)
May 31, 2022 2.320 2.460 2.290 2.400 43,037 +0.24(+11.11%)
May 27, 2022 2.172 2.172 2.119 2.160 63,773 +0.02(+0.93%)
May 26, 2022 2.130 2.152 2.130 2.140 20,741 +0.04(+1.90%)
May 25, 2022 2.110 2.120 2.100 2.100 6,993 -0.04(-1.87%)
May 24, 2022 2.140 2.140 2.140 2.140 400 -0.08(-3.82%)
May 23, 2022 2.110 2.225 2.040 2.225 2,801 +0.12(+5.45%)
May 20, 2022 2.111 2.111 2.100 2.110 1,070 +0.01(+0.33%)
May 19, 2022 2.104 2.104 2.080 2.103 1,600 +0.00(+0.14%)
May 18, 2022 2.160 2.170 2.100 2.100 7,304 -0.08(-3.67%)
May 17, 2022 2.125 2.186 2.120 2.180 25,163 +0.04(+1.87%)
May 16, 2022 2.090 2.140 2.090 2.140 15,850 +0.08(+3.78%)
May 13, 2022 2.061 2.072 2.061 2.062 1,200 +0.09(+4.74%)
May 12, 2022 1.990 1.990 1.960 1.969 16,310 -0.03(-1.57%)
May 11, 2022 2.107 2.107 2.000 2.000 4,934 -0.07(-3.38%)
May 10, 2022 2.076 2.110 2.070 2.070 36,954 -0.01(-0.48%)
May 09, 2022 2.088 2.100 2.080 2.080 22,568 -0.12(-5.37%)
May 06, 2022 2.160 2.210 2.160 2.198 16,568 +0.04(+1.76%)
May 05, 2022 2.160 2.180 2.160 2.160 10,900 -0.05(-2.11%)
May 04, 2022 2.160 2.207 2.160 2.207 19,801 +0.04(+1.68%)
May 03, 2022 2.180 2.180 2.170 2.170 6,125 +0.01(+0.56%)
May 02, 2022 2.195 2.195 2.158 2.158 15,130 -0.09(-3.88%)
Apr 29, 2022 2.255 2.272 2.245 2.245 11,273 -0.02(-1.10%)
Apr 28, 2022 2.246 2.280 2.246 2.270 37,101 +0.00(+0.00%)
Apr 27, 2022 2.260 2.276 2.260 2.270 6,798 +0.00(+0.00%)
Apr 26, 2022 2.290 2.290 2.270 2.270 18,657 -0.08(-3.40%)
Apr 25, 2022 2.340 2.350 2.300 2.350 16,469 -0.04(-1.67%)
Apr 22, 2022 2.420 2.420 2.390 2.390 31,350 -0.11(-4.40%)
Apr 20, 2022 2.500 0 +0.01(+0.40%)
Apr 19, 2022 2.495 2.495 2.487 2.490 9,221 -0.04(-1.54%)
Apr 18, 2022 2.460 2.529 2.460 2.529 3,390 +0.05(+1.98%)
Apr 14, 2022 2.490 2.490 2.480 2.480 15,000 +0.00(+0.00%)
Apr 13, 2022 2.460 2.480 2.460 2.480 720 +0.00(+0.00%)
Apr 12, 2022 2.480 2.480 2.480 2.480 8,550 -0.01(-0.40%)
Apr 11, 2022 2.510 2.510 2.490 2.490 4,575 -0.03(-1.19%)
Apr 08, 2022 2.520 2.520 2.520 2.520 5,900 +0.04(+1.61%)
Apr 07, 2022 2.500 2.500 2.470 2.480 13,000 -0.02(-0.80%)
Apr 06, 2022 2.500 2.510 2.500 2.500 22,103 +0.00(+0.00%)
Apr 05, 2022 2.520 2.520 2.500 2.500 5,990 -0.03(-1.05%)
Apr 04, 2022 2.520 2.540 2.520 2.527 25,850 +0.02(+0.66%)
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.