Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canacol Energy Ltd (TSX: CNE )

4.140 +0.060 (+1.47%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 10, 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 (%)
Oct 31, 2014 3.650 3.850 3.540 3.850 628,382 +0.17(+4.62%)
Oct 30, 2014 3.450 3.725 3.450 3.680 1,076,696 +0.05(+1.38%)
Oct 29, 2014 3.620 3.680 3.560 3.630 456,702 +0.09(+2.54%)
Oct 28, 2014 3.610 3.650 3.460 3.540 782,321 -0.01(-0.28%)
Oct 27, 2014 3.780 3.780 3.480 3.550 803,392 -0.23(-6.08%)
Oct 24, 2014 3.840 3.850 3.720 3.780 489,966 -0.02(-0.53%)
Oct 23, 2014 3.760 3.900 3.720 3.800 687,082 +0.16(+4.40%)
Oct 22, 2014 3.620 3.640 2,535,359 -0.49(-11.86%)
Oct 21, 2014 4.040 4.160 4.040 4.130 2,102,152 +0.17(+4.29%)
Oct 20, 2014 3.910 4.020 3.830 3.960 1,565,913 -0.08(-1.98%)
Oct 17, 2014 4.110 4.230 3.980 4.040 1,201,598 +0.12(+3.06%)
Oct 16, 2014 3.510 3.960 3.510 3.920 1,027,356 +0.32(+8.89%)
Oct 15, 2014 3.660 3.730 3.460 3.600 1,356,037 -0.12(-3.23%)
Oct 14, 2014 3.870 3.980 3.700 3.720 853,866 -0.13(-3.38%)
Oct 10, 2014 3.850 3.850 3.850 0 -0.17(-4.23%)
Oct 09, 2014 4.120 4.250 4.020 4.020 1,065,625 -0.15(-3.60%)
Oct 08, 2014 4.180 4.250 4.040 4.170 950,246 -0.06(-1.42%)
Oct 07, 2014 4.470 4.570 4.210 4.230 1,539,797 -0.22(-4.94%)
Oct 06, 2014 4.600 4.670 4.420 4.450 1,396,937 +0.03(+0.68%)
Oct 03, 2014 4.850 4.920 4.350 4.420 1,635,541 -0.38(-7.92%)
Oct 02, 2014 5.040 5.040 4.750 4.800 2,914,765 -0.30(-5.88%)
Oct 01, 2014 5.280 5.410 5.055 5.100 645,553 -0.17(-3.23%)
Sep 30, 2014 5.620 5.620 5.270 5.270 1,064,688 -0.35(-6.23%)
Sep 29, 2014 5.520 5.675 5.370 5.620 506,946 +0.00(+0.00%)
Sep 26, 2014 5.350 5.625 5.280 5.620 1,165,025 +0.24(+4.46%)
Sep 25, 2014 5.840 5.850 5.340 5.380 1,354,552 -0.46(-7.88%)
Sep 24, 2014 5.920 5.960 5.570 5.840 2,991,144 -0.06(-1.02%)
Sep 23, 2014 6.000 6.070 5.850 5.900 1,898,604 -0.14(-2.32%)
Sep 22, 2014 6.220 6.290 6.020 6.040 1,863,546 -0.21(-3.36%)
Sep 19, 2014 6.350 6.370 6.200 6.250 762,932 -0.08(-1.26%)
Sep 18, 2014 6.410 6.450 6.260 6.330 508,925 -0.09(-1.40%)
Sep 17, 2014 6.430 6.550 6.390 6.420 534,616 +0.03(+0.47%)
Sep 16, 2014 6.520 6.640 6.390 6.390 1,112,106 -0.11(-1.69%)
Sep 15, 2014 6.500 6.580 6.350 6.500 529,848 +0.03(+0.46%)
Sep 12, 2014 6.250 6.620 6.230 6.470 1,248,087 +0.39(+6.41%)
Sep 11, 2014 6.100 6.130 6.030 6.080 308,867 -0.10(-1.62%)
Sep 10, 2014 6.110 6.180 6.040 6.180 384,242 +0.07(+1.15%)
Sep 09, 2014 6.260 6.260 6.110 6.110 629,433 -0.14(-2.24%)
Sep 08, 2014 6.480 6.480 6.230 6.250 325,960 -0.24(-3.70%)
Sep 05, 2014 6.350 6.490 6.290 6.490 202,480 +0.18(+2.85%)
Sep 04, 2014 6.450 6.510 6.310 6.310 203,656 -0.14(-2.17%)
Sep 03, 2014 6.600 6.690 6.405 6.450 244,025 -0.12(-1.83%)
Sep 02, 2014 6.820 6.850 6.480 6.570 445,325 -0.25(-3.67%)
Aug 29, 2014 6.820 6.820 6.820 0 +0.15(+2.25%)
Aug 28, 2014 6.650 6.750 6.550 6.670 563,375 +0.18(+2.77%)
Aug 27, 2014 6.390 6.550 6.360 6.490 760,645 +0.23(+3.67%)
Aug 26, 2014 6.350 6.450 6.250 6.260 706,763 -0.01(-0.16%)
Aug 25, 2014 6.300 6.350 6.260 6.270 332,065 +0.10(+1.62%)
Aug 22, 2014 6.000 6.320 5.980 6.170 840,775 +0.12(+1.98%)
Aug 21, 2014 6.200 6.230 6.000 6.050 271,489 -0.10(-1.63%)
Aug 20, 2014 6.210 6.280 6.100 6.150 274,138 +0.01(+0.16%)
Aug 19, 2014 5.890 6.230 5.870 6.140 356,107 +0.22(+3.72%)
Aug 18, 2014 6.200 6.240 5.870 5.920 800,086 -0.26(-4.21%)
Aug 15, 2014 6.260 6.270 5.830 6.180 1,152,328 -0.08(-1.28%)
Aug 14, 2014 6.680 6.700 6.220 6.260 1,198,832 -0.43(-6.43%)
Aug 13, 2014 6.740 6.790 6.660 6.690 103,085 -0.07(-1.04%)
Aug 12, 2014 6.840 6.840 6.670 6.760 219,206 -0.06(-0.88%)
Aug 11, 2014 6.850 6.970 6.750 6.820 221,161 +0.03(+0.44%)
Aug 08, 2014 6.680 6.860 6.670 6.790 115,423 +0.08(+1.19%)
Aug 07, 2014 6.860 6.860 6.650 6.710 666,470 -0.14(-2.04%)
Aug 06, 2014 6.950 6.960 6.840 6.850 308,175 -0.11(-1.58%)
Aug 05, 2014 6.990 7.100 6.960 6.960 192,538 +0.08(+1.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.