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 31, 2016 2.878 2.929 2.878 2.900 60,680 +0.05(+1.71%)
May 27, 2016 2.851 2.851 2.851 0 +0.01(+0.36%)
May 26, 2016 2.900 2.908 2.841 2.841 39,600 -0.07(-2.37%)
May 25, 2016 2.900 2.910 2.857 2.910 2,850 +0.09(+3.25%)
May 24, 2016 2.793 2.850 2.793 2.818 31,352 -0.01(-0.41%)
May 23, 2016 2.800 2.830 2.800 2.830 6,087 +0.00(+0.00%)
May 20, 2016 2.840 2.840 2.800 2.830 14,164 +0.03(+1.15%)
May 19, 2016 2.889 2.889 2.798 2.798 14,460 -0.15(-5.07%)
May 18, 2016 2.976 2.980 2.947 2.947 8,719 -0.04(-1.20%)
May 17, 2016 2.950 3.031 2.950 2.983 40,500 -0.01(-0.19%)
May 16, 2016 3.021 3.048 2.984 2.989 74,941 -0.02(-0.69%)
May 13, 2016 3.051 3.060 3.000 3.009 17,900 -0.08(-2.61%)
May 12, 2016 3.031 3.090 3.003 3.090 68,093 +0.12(+4.04%)
May 11, 2016 2.877 2.990 2.847 2.970 23,235 +0.07(+2.39%)
May 10, 2016 2.831 2.901 2.831 2.901 57,569 +0.14(+4.89%)
May 09, 2016 2.800 2.800 2.740 2.765 16,083 -0.12(-4.32%)
May 06, 2016 2.893 2.915 2.890 2.890 13,043 +0.02(+0.71%)
May 05, 2016 2.960 2.970 2.866 2.870 72,846 -0.02(-0.69%)
May 04, 2016 2.950 2.950 2.831 2.890 128,920 -0.03(-0.99%)
May 03, 2016 3.020 3.040 2.773 2.919 227,194 -0.17(-5.53%)
May 02, 2016 3.187 3.216 3.090 3.090 194,828 -0.12(-3.74%)
Apr 29, 2016 3.160 3.210 3.096 3.210 101,801 +0.13(+4.22%)
Apr 28, 2016 3.094 3.139 3.080 3.080 50,507 -0.02(-0.65%)
Apr 27, 2016 3.063 3.105 3.040 3.100 144,766 +0.06(+1.97%)
Apr 26, 2016 3.014 3.080 2.999 3.040 116,345 +0.06(+2.01%)
Apr 25, 2016 3.009 3.009 2.880 2.980 79,760 -0.02(-0.81%)
Apr 22, 2016 3.150 3.200 2.981 3.004 107,500 -0.15(-4.63%)
Apr 21, 2016 3.110 3.232 3.090 3.150 286,015 +0.07(+2.27%)
Apr 20, 2016 3.010 3.176 2.981 3.080 93,675 +0.12(+4.05%)
Apr 19, 2016 2.930 2.980 2.927 2.960 43,940 +0.08(+2.78%)
Apr 18, 2016 2.661 2.880 2.630 2.880 59,655 +0.13(+4.80%)
Apr 15, 2016 2.850 2.850 2.730 2.748 86,387 -0.14(-4.88%)
Apr 14, 2016 2.820 2.889 2.820 2.889 19,422 +0.09(+3.18%)
Apr 13, 2016 2.730 2.800 2.730 2.800 35,310 +0.05(+1.82%)
Apr 12, 2016 2.696 2.750 2.696 2.750 70,210 +0.10(+3.77%)
Apr 11, 2016 2.650 2.654 2.640 2.650 10,173 +0.09(+3.33%)
Apr 08, 2016 2.600 2.600 2.550 2.564 42,817 +0.06(+2.58%)
Apr 07, 2016 2.520 2.520 2.460 2.500 16,700 -0.03(-1.03%)
Apr 06, 2016 2.542 2.601 2.510 2.526 38,209 +0.02(+0.73%)
Apr 05, 2016 2.471 2.530 2.461 2.508 12,895 -0.02(-0.87%)
Apr 04, 2016 2.610 2.610 2.530 2.530 9,392 -0.11(-4.18%)
Apr 01, 2016 2.560 2.640 2.560 2.640 17,200 +0.02(+0.95%)
Mar 31, 2016 2.590 2.640 2.590 2.615 18,200 +0.04(+1.63%)
Mar 30, 2016 2.614 2.672 2.563 2.573 30,036 -0.01(-0.26%)
Mar 29, 2016 2.470 2.580 2.470 2.580 33,970 +0.08(+3.20%)
Mar 28, 2016 2.496 2.530 2.451 2.500 47,501 -0.03(-1.30%)
Mar 24, 2016 2.533 2.533 2.533 0 +0.05(+1.87%)
Mar 23, 2016 2.578 2.578 2.486 2.486 60,917 -0.11(-4.10%)
Mar 22, 2016 2.580 2.613 2.580 2.593 12,700 +0.04(+1.77%)
Mar 21, 2016 2.600 2.600 2.548 2.548 27,747 -0.03(-1.25%)
Mar 18, 2016 2.700 2.700 2.579 2.580 37,740 -0.07(-2.64%)
Mar 17, 2016 2.636 2.701 2.628 2.650 30,715 +0.05(+2.08%)
Mar 16, 2016 2.590 2.596 2.540 2.596 29,785 +0.18(+7.31%)
Mar 15, 2016 2.430 2.430 2.416 2.419 2,975 -0.11(-4.25%)
Mar 14, 2016 2.510 2.541 2.494 2.526 61,650 +0.03(+1.27%)
Mar 11, 2016 2.539 2.576 2.488 2.495 119,708 +0.04(+1.82%)
Mar 10, 2016 2.598 2.610 2.450 2.450 62,200 -0.18(-6.94%)
Mar 09, 2016 2.580 2.647 2.538 2.633 10,082 +0.07(+2.84%)
Mar 08, 2016 2.605 2.620 2.560 2.560 29,098 -0.15(-5.54%)
Mar 07, 2016 2.740 2.760 2.700 2.710 21,975 -0.03(-1.06%)
Mar 04, 2016 2.724 2.748 2.690 2.739 71,389 +0.04(+1.41%)
Mar 03, 2016 2.630 2.724 2.630 2.701 61,127 +0.18(+7.18%)
Mar 02, 2016 2.509 2.520 2.430 2.520 50,100 +0.04(+1.61%)
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.