Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Canacol Energy Ltd (OP: CNNEF )

3.710 -0.004 (-0.11%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 17, 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 30, 2014 6.560 6.629 6.550 6.621 18,439 -0.02(-0.36%)
May 29, 2014 6.790 6.790 6.530 6.645 14,025 -0.10(-1.52%)
May 28, 2014 6.910 6.910 6.748 6.748 8,984 -0.29(-4.07%)
May 27, 2014 6.997 7.060 6.830 7.034 7,400 +0.22(+3.19%)
May 23, 2014 6.817 6.817 6.817 0 +0.12(+1.80%)
May 22, 2014 6.670 6.696 6.629 6.696 8,700 +0.02(+0.33%)
May 21, 2014 6.533 6.720 6.430 6.674 21,400 +0.23(+3.64%)
May 20, 2014 6.786 6.810 6.439 6.439 15,450 -0.28(-4.18%)
May 19, 2014 6.720 6.720 6.700 6.720 500 +0.06(+0.95%)
May 16, 2014 6.597 6.662 6.490 6.657 48,257 +0.04(+0.56%)
May 15, 2014 6.903 6.920 6.610 6.620 129,620 -0.36(-5.16%)
May 14, 2014 7.020 7.060 6.971 6.980 8,872 -0.02(-0.30%)
May 13, 2014 7.130 7.173 6.960 7.001 105,587 -0.03(-0.38%)
May 12, 2014 6.800 7.070 6.800 7.028 89,810 +0.17(+2.48%)
May 09, 2014 7.000 7.000 6.720 6.858 150,750 -0.16(-2.29%)
May 08, 2014 7.100 7.100 7.019 7.019 12,297 +0.05(+0.70%)
May 07, 2014 7.110 7.189 6.970 6.970 125,500 -0.12(-1.69%)
May 06, 2014 7.230 7.320 7.045 7.090 98,960 -0.33(-4.39%)
May 05, 2014 7.420 7.550 7.411 7.416 108,420 -0.03(-0.46%)
May 02, 2014 7.340 7.890 7.330 7.450 145,734 -0.15(-1.97%)
May 01, 2014 7.497 7.680 7.470 7.600 66,843 +0.09(+1.18%)
Apr 30, 2014 7.490 7.584 7.436 7.512 22,050 -0.08(-1.03%)
Apr 29, 2014 7.330 7.590 7.330 7.590 16,544 +0.41(+5.71%)
Apr 28, 2014 7.250 7.330 7.180 7.180 7,850 -0.03(-0.48%)
Apr 25, 2014 7.075 7.255 7.075 7.214 26,976 -0.11(-1.44%)
Apr 24, 2014 7.263 7.450 7.240 7.320 17,857 +0.05(+0.65%)
Apr 23, 2014 7.300 7.300 7.200 7.273 76,128 -0.07(-0.98%)
Apr 22, 2014 7.075 7.400 7.055 7.345 44,567 +0.17(+2.33%)
Apr 21, 2014 7.406 7.406 7.030 7.178 9,800 -0.24(-3.20%)
Apr 17, 2014 7.415 7.415 7.415 0 +0.43(+6.23%)
Apr 16, 2014 6.530 6.980 6.530 6.980 36,317 +0.42(+6.40%)
Apr 15, 2014 6.650 6.650 6.558 6.560 1,800 -0.12(-1.80%)
Apr 14, 2014 6.460 6.680 6.460 6.680 9,550 +0.24(+3.73%)
Apr 11, 2014 6.430 6.470 6.440 6.440 0 +0.01(+0.16%)
Apr 10, 2014 6.465 6.494 6.405 6.430 40,900 -0.00(-0.08%)
Apr 09, 2014 6.390 6.450 6.370 6.435 28,617 +0.07(+1.18%)
Apr 08, 2014 6.460 6.460 6.330 6.360 24,470 -0.10(-1.55%)
Apr 07, 2014 6.350 6.580 6.350 6.460 28,366 -0.02(-0.35%)
Apr 04, 2014 6.540 6.622 6.482 6.482 0 +0.00(+0.04%)
Apr 03, 2014 6.601 6.620 6.480 6.480 23,307 -0.14(-2.11%)
Apr 02, 2014 6.360 6.700 6.354 6.620 98,607 +0.34(+5.41%)
Apr 01, 2014 6.250 6.350 6.250 6.280 47,125 -0.04(-0.63%)
Mar 31, 2014 6.240 6.320 6.240 6.320 10,531 +0.17(+2.76%)
Mar 28, 2014 6.120 6.250 6.120 6.150 0 +0.01(+0.16%)
Mar 27, 2014 6.180 6.180 6.120 6.140 5,418 -0.03(-0.49%)
Mar 26, 2014 6.180 6.180 6.121 6.170 15,620 -0.02(-0.34%)
Mar 25, 2014 6.140 6.191 6.140 6.191 2,400 +0.02(+0.34%)
Mar 24, 2014 6.110 6.220 6.110 6.170 6,625 +0.05(+0.82%)
Mar 21, 2014 6.090 6.130 6.090 6.120 0 +0.01(+0.20%)
Mar 20, 2014 6.043 6.133 5.990 6.108 32,117 +0.03(+0.48%)
Mar 19, 2014 6.180 6.200 6.064 6.079 52,305 -0.11(-1.80%)
Mar 18, 2014 6.071 6.210 6.012 6.190 9,427 +0.10(+1.56%)
Mar 17, 2014 6.310 6.310 6.000 6.095 58,240 -0.17(-2.79%)
Mar 14, 2014 6.169 6.275 6.080 6.270 0 +0.09(+1.54%)
Mar 13, 2014 6.290 6.360 6.140 6.175 18,200 -0.12(-1.97%)
Mar 12, 2014 6.350 6.357 6.260 6.299 17,148 -0.10(-1.50%)
Mar 11, 2014 6.570 6.570 6.350 6.395 62,166 -0.17(-2.52%)
Mar 10, 2014 6.535 6.600 6.495 6.560 64,713 +0.06(+0.92%)
Mar 07, 2014 6.570 6.600 6.426 6.500 0 -0.12(-1.81%)
Mar 06, 2014 6.410 6.800 6.410 6.620 840,947 +0.30(+4.75%)
Mar 05, 2014 6.420 6.420 6.107 6.320 194,050 -0.06(-0.94%)
Mar 04, 2014 6.286 6.420 6.286 6.380 400,833 +0.11(+1.75%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.