Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Canacol Energy Ltd (OP: CNNEF )

3.330 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 30, 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 (%)
May 29, 2015 2.320 2.345 2.320 2.345 13,021 +0.07(+2.87%)
May 28, 2015 2.300 2.304 2.270 2.279 28,664 -0.03(-1.27%)
May 27, 2015 2.359 2.359 2.295 2.308 83,500 -0.10(-4.14%)
May 26, 2015 2.414 2.446 2.370 2.408 43,909 -0.09(-3.67%)
May 22, 2015 2.500 2.500 2.500 0 -0.04(-1.46%)
May 21, 2015 2.499 2.540 2.497 2.537 62,816 +0.14(+5.82%)
May 20, 2015 2.350 2.410 2.308 2.397 35,700 +0.10(+4.15%)
May 19, 2015 2.500 2.500 2.270 2.302 78,850 -0.33(-12.48%)
May 18, 2015 2.640 2.640 2.620 2.630 7,702 +0.05(+1.80%)
May 15, 2015 2.709 2.710 2.550 2.584 96,249 -0.12(-4.50%)
May 14, 2015 2.670 2.740 2.600 2.705 154,546 -0.15(-5.41%)
May 13, 2015 2.846 2.860 2.840 2.860 4,100 +0.04(+1.42%)
May 12, 2015 2.860 2.869 2.820 2.820 16,751 -0.06(-2.08%)
May 11, 2015 2.960 2.960 2.860 2.880 32,600 -0.13(-4.32%)
May 08, 2015 2.910 3.010 2.910 3.010 6,670 +0.07(+2.38%)
May 07, 2015 3.070 3.070 2.870 2.940 109,847 -0.09(-2.97%)
May 06, 2015 3.210 3.240 3.030 3.030 131,207 -0.12(-3.81%)
May 05, 2015 3.239 3.239 3.150 3.150 102,056 -0.01(-0.32%)
May 04, 2015 3.203 3.210 3.160 3.160 5,598 -0.04(-1.25%)
May 01, 2015 3.240 3.240 3.150 3.200 10,680 -0.06(-1.84%)
Apr 30, 2015 3.149 3.300 3.140 3.260 24,671 +0.07(+2.19%)
Apr 29, 2015 3.080 3.230 3.080 3.190 165,830 +0.07(+2.11%)
Apr 28, 2015 3.060 3.124 3.004 3.124 7,385 +0.08(+2.55%)
Apr 27, 2015 3.060 3.162 3.046 3.046 78,746 +0.05(+1.55%)
Apr 24, 2015 2.986 3.040 2.986 3.000 9,100 -0.02(-0.52%)
Apr 23, 2015 2.950 3.034 2.950 3.016 19,585 +0.15(+5.08%)
Apr 22, 2015 2.460 2.870 2.460 2.870 15,986 +0.04(+1.41%)
Apr 21, 2015 2.900 2.900 2.790 2.830 18,940 +0.00(+0.00%)
Apr 20, 2015 3.000 3.000 2.830 2.830 35,204 -0.06(-2.08%)
Apr 17, 2015 2.920 2.970 2.880 2.890 40,676 -0.01(-0.35%)
Apr 16, 2015 2.960 3.060 2.820 2.900 98,011 -0.06(-2.02%)
Apr 15, 2015 2.790 2.960 2.790 2.960 35,721 +0.26(+9.59%)
Apr 14, 2015 2.560 2.701 2.560 2.701 42,868 +0.14(+5.51%)
Apr 13, 2015 2.590 2.590 2.514 2.560 8,925 -0.02(-0.79%)
Apr 10, 2015 2.600 2.610 2.530 2.580 17,687 +0.03(+1.20%)
Apr 09, 2015 2.560 2.630 2.550 2.550 113,505 +0.00(+0.00%)
Apr 08, 2015 2.530 2.550 2.529 2.550 22,810 -0.03(-1.16%)
Apr 07, 2015 2.500 2.580 2.500 2.580 21,399 +0.01(+0.46%)
Apr 06, 2015 2.500 2.580 2.500 2.568 75,156 +0.16(+6.78%)
Apr 02, 2015 2.405 2.405 2.405 0 +0.02(+1.04%)
Apr 01, 2015 2.390 2.390 2.380 2.380 5,200 +0.12(+5.32%)
Mar 31, 2015 2.300 2.342 2.257 2.260 21,000 -0.03(-1.30%)
Mar 30, 2015 2.260 2.294 2.243 2.290 52,200 -0.02(-1.08%)
Mar 27, 2015 2.275 2.340 2.262 2.315 9,397 -0.03(-1.37%)
Mar 26, 2015 2.470 2.470 2.347 2.347 8,900 -0.20(-7.75%)
Mar 25, 2015 2.570 2.570 2.540 2.545 11,200 +0.03(+1.37%)
Mar 23, 2015 2.510 2.510 2.510 36,900 +0.09(+3.64%)
Mar 20, 2015 2.480 2.520 2.422 2.422 18,600 +0.05(+2.28%)
Mar 19, 2015 2.320 2.409 2.320 2.368 14,400 -0.09(-3.74%)
Mar 18, 2015 2.113 2.462 2.113 2.460 37,985 +0.29(+13.37%)
Mar 17, 2015 2.017 2.184 2.013 2.170 5,304 +0.26(+13.61%)
Mar 16, 2015 1.993 1.993 1.910 1.910 10,500 -0.13(-6.43%)
Mar 13, 2015 2.022 2.041 2.003 2.041 20,673 +0.04(+2.07%)
Mar 12, 2015 2.030 2.030 2.000 2.000 22,500 +0.00(+0.00%)
Mar 11, 2015 1.900 2.000 1.900 2.000 14,161 +0.12(+6.38%)
Mar 10, 2015 1.960 2.030 1.860 1.880 38,645 -0.22(-10.48%)
Mar 09, 2015 2.200 2.210 2.100 2.100 45,900 -0.11(-4.98%)
Mar 06, 2015 2.330 2.330 2.210 2.210 69,520 -0.14(-5.78%)
Mar 05, 2015 2.403 2.409 2.345 2.345 24,940 -0.01(-0.23%)
Mar 04, 2015 2.360 2.351 2.351 30,400 -0.01(-0.38%)
Mar 03, 2015 2.314 2.450 2.314 2.360 62,085 +0.04(+1.72%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.