Skip to main content

Canacol Energy Ltd (OP: CNNEF )

3.430 -0.002 (-0.07%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.020 5.020 4.920 4.920 55,585 -0.13(-2.57%)
Nov 29, 2023 5.138 5.170 5.050 5.050 3,801 -0.05(-0.98%)
Nov 24, 2023 5.100 800 -0.20(-3.77%)
Nov 22, 2023 5.287 5.300 5.287 5.300 2,745 +0.02(+0.38%)
Nov 21, 2023 5.264 5.300 5.264 5.280 3,025 -0.30(-5.38%)
Nov 20, 2023 5.250 5.600 5.250 5.580 15,726 +0.39(+7.45%)
Nov 17, 2023 5.150 5.200 5.150 5.193 3,101 +0.14(+2.83%)
Nov 16, 2023 5.050 5.050 5.050 5.050 2,625 -0.09(-1.75%)
Nov 15, 2023 5.140 5.140 5.050 5.140 8,057 +0.14(+2.80%)
Nov 14, 2023 4.750 5.000 4.700 5.000 9,206 +0.25(+5.30%)
Nov 13, 2023 4.750 4.768 4.730 4.748 3,591 -0.04(-0.87%)
Nov 10, 2023 4.900 4.900 4.660 4.790 8,254 -0.12(-2.54%)
Nov 09, 2023 5.000 5.000 4.915 4.915 4,616 -0.08(-1.70%)
Nov 08, 2023 5.115 5.120 4.975 5.000 12,506 -0.07(-1.38%)
Nov 07, 2023 4.800 5.070 4.740 5.070 9,527 +0.13(+2.65%)
Nov 06, 2023 5.055 5.110 4.930 4.939 13,631 -0.13(-2.51%)
Nov 03, 2023 5.130 5.150 5.066 5.066 6,765 +0.07(+1.42%)
Nov 02, 2023 4.990 5.000 4.972 4.995 8,187 +0.19(+4.02%)
Nov 01, 2023 5.000 5.000 4.802 4.802 6,831 -0.19(-3.79%)
Oct 31, 2023 5.020 5.032 4.991 4.991 7,035 -0.20(-3.83%)
Oct 30, 2023 5.155 5.190 5.150 5.190 2,214 +0.11(+2.17%)
Oct 27, 2023 5.140 5.140 5.050 5.080 9,432 -0.17(-3.24%)
Oct 26, 2023 5.150 5.280 5.120 5.250 19,333 +0.18(+3.55%)
Oct 25, 2023 5.000 5.149 5.000 5.070 19,597 +0.22(+4.54%)
Oct 24, 2023 5.400 5.411 4.850 4.850 25,395 -0.61(-11.09%)
Oct 23, 2023 6.490 6.560 5.242 5.455 29,055 -1.09(-16.72%)
Oct 20, 2023 6.980 6.980 6.510 6.550 68,228 -0.93(-12.40%)
Oct 19, 2023 7.460 7.500 7.460 7.477 3,002 -0.02(-0.31%)
Oct 18, 2023 7.500 7.500 7.500 7.500 201 -0.01(-0.13%)
Oct 17, 2023 7.580 7.580 7.490 7.510 5,700 -0.14(-1.83%)
Oct 13, 2023 7.650 45 +0.20(+2.68%)
Oct 12, 2023 7.470 7.490 7.450 7.450 4,901 -0.04(-0.53%)
Oct 11, 2023 7.573 7.585 7.490 7.490 9,102 +0.00(+0.05%)
Oct 09, 2023 7.487 201 +0.09(+1.17%)
Oct 06, 2023 7.360 7.400 7.340 7.400 600 +0.07(+0.89%)
Oct 05, 2023 7.200 7.335 7.200 7.335 5,576 -0.01(-0.20%)
Oct 04, 2023 7.350 7.350 7.350 7.350 329 -0.09(-1.18%)
Oct 03, 2023 7.415 7.438 7.415 7.438 1,446 -0.30(-3.91%)
Oct 02, 2023 7.720 7.840 7.720 7.740 3,557 -0.04(-0.50%)
Sep 29, 2023 7.786 7.786 7.779 7.779 1,307 -0.18(-2.28%)
Sep 28, 2023 8.010 8.040 7.960 7.960 8,050 -0.17(-2.09%)
Sep 27, 2023 8.080 8.150 8.080 8.130 3,359 -0.06(-0.71%)
Sep 26, 2023 8.213 8.260 8.188 8.188 21,416 -0.07(-0.87%)
Sep 25, 2023 8.420 8.260 8.260 8.260 16,984 -0.04(-0.48%)
Sep 22, 2023 8.350 8.360 8.300 8.300 5,505 -0.03(-0.36%)
Sep 21, 2023 8.397 8.397 8.330 8.330 2,615 +0.03(+0.36%)
Sep 20, 2023 8.370 8.370 8.300 8.300 6,002 -0.13(-1.54%)
Sep 18, 2023 8.430 15 +0.00(+0.00%)
Sep 15, 2023 8.440 8.440 8.430 8.430 2,030 -0.06(-0.71%)
Sep 14, 2023 8.500 8.500 8.490 8.490 5,210 +0.04(+0.47%)
Sep 13, 2023 8.510 8.510 8.450 8.450 1,201 +0.01(+0.18%)
Sep 12, 2023 8.555 8.555 8.435 8.435 973 -0.01(-0.18%)
Sep 11, 2023 8.450 8.450 8.450 8.450 600 -0.01(-0.12%)
Sep 08, 2023 8.560 8.560 8.460 8.460 1,930 +0.17(+2.05%)
Sep 07, 2023 8.180 8.290 8.180 8.290 5,822 +0.04(+0.48%)
Sep 06, 2023 8.275 8.350 8.250 8.250 3,840 -0.02(-0.24%)
Sep 05, 2023 8.438 8.510 8.270 8.270 7,144 -0.18(-2.11%)
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.