Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Canacol Energy Ltd (OP: CNNEF )

2.770 -0.130 (-4.48%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.970	2.970	2.740	2.770	8,364	-0.13(-4.48%)
Nov 21, 2024	2.850	3.190	2.850	2.900	25,274	+0.13(+4.69%)
Nov 20, 2024	2.500	2.770	2.500	2.770	8,738	+0.33(+13.41%)
Nov 19, 2024	2.330	2.442	2.330	2.442	21,109	+0.22(+10.02%)
Nov 18, 2024	2.240	2.300	2.210	2.220	12,780	+0.08(+3.74%)
Nov 15, 2024	2.150	2.150	2.100	2.140	17,710	-0.04(-1.83%)
Nov 14, 2024	2.170	2.240	2.170	2.180	29,072	+0.01(+0.46%)
Nov 13, 2024	2.200	2.200	2.170	2.170	15,121	-0.03(-1.36%)
Nov 12, 2024	2.200	2.200	2.200	2.200	7,101	-0.04(-1.79%)
Nov 11, 2024	2.154	2.240	2.140	2.240	2,756	+0.02(+0.90%)
Nov 08, 2024	2.200	2.220	2.115	2.220	33,650	-0.03(-1.33%)
Nov 07, 2024	2.200	2.310	2.200	2.250	9,874	+0.05(+2.27%)
Nov 06, 2024	2.060	2.200	2.060	2.200	11,000	+0.20(+10.00%)
Nov 04, 2024				2.000	5,000	-0.04(-1.72%)
Nov 01, 2024	2.060	2.060	2.035	2.035	12,525	-0.01(-0.73%)
Oct 31, 2024	2.035	2.050	2.017	2.050	23,467	-0.05(-2.15%)
Oct 30, 2024	2.100	2.100	2.080	2.095	15,020	-0.01(-0.57%)
Oct 29, 2024	2.150	2.150	2.107	2.107	17,157	-0.05(-2.11%)
Oct 28, 2024	2.160	2.170	2.152	2.152	8,936	+0.01(+0.45%)
Oct 25, 2024	2.160	2.170	2.143	2.143	7,070	-0.10(-4.34%)
Oct 24, 2024	2.220	2.240	2.220	2.240	5,513	-0.02(-0.88%)
Oct 23, 2024	2.300	2.300	2.249	2.260	12,604	-0.07(-2.80%)
Oct 22, 2024	2.320	2.325	2.320	2.325	11,100	-0.02(-1.06%)
Oct 21, 2024	2.345	2.350	2.345	2.350	370	+0.02(+0.86%)
Oct 18, 2024	2.330	2.350	2.330	2.330	6,250	-0.03(-1.27%)
Oct 17, 2024	2.420	2.420	2.360	2.360	658	-0.05(-2.07%)
Oct 16, 2024	2.410	2.410	2.410	2.410	255	-0.03(-1.23%)
Oct 15, 2024	2.440	2.465	2.440	2.440	2,700	-0.06(-2.40%)
Oct 14, 2024	2.020	2.500	2.020	2.500	479	+0.00(+0.00%)
Oct 11, 2024	2.490	2.500	2.490	2.500	4,185	-0.00(-0.20%)
Oct 10, 2024	2.505	2.505	2.505	2.505	732	+0.01(+0.44%)
Oct 09, 2024	2.505	2.505	2.494	2.494	2,447	-0.02(-0.64%)
Oct 08, 2024	2.556	2.559	2.490	2.510	3,201	-0.07(-2.71%)
Oct 07, 2024	2.580	2.580	2.580	2.580	353	-0.04(-1.53%)
Oct 03, 2024				2.620	125	-0.03(-1.13%)
Oct 02, 2024	2.650	2.710	2.620	2.650	1,002	+0.06(+2.51%)
Oct 01, 2024	2.520	2.600	2.520	2.585	4,349	+0.00(+0.19%)
Sep 27, 2024				2.580	75	-0.02(-0.77%)
Sep 26, 2024	2.610	2.610	2.600	2.600	3,000	+0.02(+0.62%)
Sep 25, 2024	2.584	2.584	2.584	2.584	100	-0.06(-2.12%)
Sep 24, 2024	2.690	2.690	2.630	2.640	5,698	+0.08(+2.92%)
Sep 23, 2024	2.590	2.590	2.540	2.565	10,492	+0.07(+3.01%)
Sep 20, 2024	2.470	2.490	2.470	2.490	399	+0.03(+1.22%)
Sep 19, 2024	2.571	2.580	2.460	2.460	35,482	-0.07(-2.77%)
Sep 18, 2024	2.540	2.540	2.470	2.530	1,600	+0.09(+3.52%)
Sep 17, 2024	2.437	2.444	2.437	2.444	2,510	+0.02(+0.99%)
Sep 16, 2024	2.430	2.440	2.410	2.420	6,702	-0.01(-0.41%)
Sep 13, 2024	2.525	2.525	2.430	2.430	2,415	-0.02(-0.82%)
Sep 12, 2024	2.450	2.450	2.450	2.450	209	+0.07(+2.96%)
Sep 11, 2024	2.355	2.450	2.355	2.380	2,210	+0.02(+0.83%)
Sep 10, 2024	2.390	2.400	2.360	2.360	5,035	-0.12(-4.65%)
Sep 09, 2024	2.480	2.510	2.475	2.475	1,695	+0.02(+0.61%)
Sep 06, 2024	2.446	2.530	2.446	2.460	3,645	-0.08(-3.15%)
Sep 05, 2024	2.624	2.624	2.540	2.540	32,959	-0.11(-4.15%)
Sep 04, 2024	2.670	2.670	2.650	2.650	9,391	-0.05(-1.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Canacol Energy Ltd (OP: CNNEF )

Historical Prices