OTC Markets OTCQX - Delayed Quote USD

Canacol Energy Ltd (CNNEF)

Compare
2.3400
-0.1100
(-4.49%)
At close: January 24 at 12:37:16 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.35002.35002.34002.34002.34001,000
Jan 23, 20252.36002.36002.36002.36002.3600100
Jan 22, 20252.40002.45002.39002.45002.4500800
Jan 21, 20252.35002.47002.35002.44002.44002,100
Jan 17, 20252.55002.55002.55002.55002.5500-
Jan 16, 20252.55002.55002.55002.55002.55005,000
Jan 15, 20252.60002.60002.60002.60002.6000100
Jan 14, 20252.60002.60002.60002.60002.6000100
Jan 13, 20252.66002.66002.60002.60002.60004,600
Jan 10, 20252.66002.66002.63002.63002.6300300
Jan 8, 20252.70002.70002.70002.70002.7000600
Jan 7, 20252.71002.72002.71002.71002.71001,100
Jan 6, 20252.63002.63002.63002.63002.6300100
Jan 3, 20252.61002.61002.61002.61002.6100200
Jan 2, 20252.71002.71002.71002.71002.7100100
Dec 31, 20242.65002.67002.65002.67002.6700200
Dec 30, 20242.46002.58002.46002.58002.5800800
Dec 27, 20242.57002.60002.41002.41002.410019,500
Dec 26, 20242.40002.44002.34002.40002.400011,500
Dec 24, 20242.59002.59002.59002.59002.5900-
Dec 23, 20242.59002.59002.59002.59002.5900300
Dec 20, 20242.45002.70002.45002.60002.600019,400
Dec 19, 20242.50002.50002.46002.46002.4600800
Dec 18, 20242.55002.55002.55002.55002.5500100
Dec 17, 20242.58002.58002.54002.55002.55009,800
Dec 16, 20242.67002.70002.63002.63002.63008,500
Dec 13, 20242.66002.66002.65002.65002.65009,600
Dec 12, 20242.72002.73002.69002.70002.70004,200
Dec 11, 20242.83002.83002.82002.83002.83007,700
Dec 10, 20242.83002.87002.83002.87002.870029,500
Dec 9, 20242.91002.92002.84002.88002.880022,900
Dec 6, 20242.87002.87002.84002.84002.84002,200
Dec 5, 20242.98002.98002.98002.98002.98001,000
Dec 4, 20242.99003.02002.98003.01003.010026,900
Dec 3, 20242.73002.95002.73002.91002.910027,300
Dec 2, 20242.76002.85002.74002.85002.85007,400
Nov 29, 20242.71002.71002.71002.71002.710032,400
Nov 27, 20242.69002.74002.69002.71002.71001,000
Nov 26, 20242.61002.81002.61002.75002.750017,500
Nov 25, 20242.85002.85002.67002.67002.670014,600
Nov 22, 20242.97002.97002.74002.77002.77008,400
Nov 21, 20242.85003.19002.85002.90002.900025,300
Nov 20, 20242.50002.77002.50002.77002.77008,700
Nov 19, 20242.33002.44002.33002.44002.440021,100
Nov 18, 20242.24002.30002.21002.22002.220012,800
Nov 15, 20242.15002.15002.10002.14002.140017,700
Nov 14, 20242.17002.24002.17002.18002.180029,100
Nov 13, 20242.20002.20002.17002.17002.170015,100
Nov 12, 20242.20002.20002.20002.20002.20007,100
Nov 11, 20242.15002.24002.14002.24002.24002,800
Nov 8, 20242.20002.22002.12002.22002.220033,700
Nov 7, 20242.20002.31002.20002.25002.25009,900
Nov 6, 20242.06002.20002.06002.20002.200011,000
Nov 5, 20242.00002.00002.00002.00002.0000-
Nov 4, 20242.02002.02001.99002.00002.000010,100
Nov 1, 20242.06002.06002.04002.04002.040012,500
Oct 31, 20242.04002.05002.02002.05002.050023,500
Oct 30, 20242.10002.10002.08002.10002.100015,000
Oct 29, 20242.15002.15002.11002.11002.110017,200
Oct 28, 20242.16002.17002.15002.15002.15008,900
Oct 25, 20242.16002.17002.14002.14002.14007,100
Oct 24, 20242.22002.24002.22002.24002.24005,500
Oct 23, 20242.30002.30002.25002.26002.260012,600
Oct 22, 20242.32002.33002.32002.33002.330011,100
Oct 21, 20242.35002.35002.35002.35002.3500400
Oct 18, 20242.33002.35002.33002.33002.33006,300
Oct 17, 20242.42002.42002.36002.36002.3600700
Oct 16, 20242.41002.41002.41002.41002.4100300
Oct 15, 20242.47002.47002.44002.44002.44002,700
Oct 14, 20242.02002.50002.02002.50002.5000500
Oct 11, 20242.49002.50002.49002.50002.50004,200
Oct 10, 20242.51002.51002.51002.51002.5100700
Oct 9, 20242.51002.51002.49002.49002.49002,400
Oct 8, 20242.56002.56002.49002.51002.51003,200
Oct 7, 20242.58002.58002.58002.58002.5800400
Oct 4, 20242.62002.62002.62002.62002.6200-
Oct 3, 20242.64002.64002.62002.62002.6200300
Oct 2, 20242.62002.71002.62002.65002.65001,000
Oct 1, 20242.55002.60002.52002.59002.59004,300
Sep 30, 20242.58002.58002.58002.58002.5800-
Sep 27, 20242.58002.61002.58002.58002.580012,200
Sep 26, 20242.61002.61002.60002.60002.60003,000
Sep 25, 20242.58002.58002.58002.58002.5800100
Sep 24, 20242.63002.69002.63002.64002.64005,700
Sep 23, 20242.59002.59002.54002.57002.570010,500
Sep 20, 20242.47002.49002.47002.49002.4900400
Sep 19, 20242.57002.58002.46002.46002.460035,500
Sep 18, 20242.47002.54002.47002.53002.53001,600
Sep 17, 20242.44002.44002.44002.44002.44002,500
Sep 16, 20242.43002.44002.41002.42002.42006,700
Sep 13, 20242.52002.52002.43002.43002.43002,400
Sep 12, 20242.45002.45002.45002.45002.4500200
Sep 11, 20242.45002.45002.36002.38002.38002,200
Sep 10, 20242.39002.40002.36002.36002.36005,000
Sep 9, 20242.51002.51002.48002.48002.48001,700
Sep 6, 20242.53002.53002.45002.46002.46003,600
Sep 5, 20242.62002.62002.54002.54002.540033,000
Sep 4, 20242.67002.67002.65002.65002.65009,400
Sep 3, 20242.73002.73002.70002.70002.700010,700
Aug 30, 20242.75002.75002.75002.75002.7500400
Aug 29, 20242.83002.86002.79002.79002.79006,500
Aug 28, 20242.91002.91002.84002.84002.840022,600
Aug 27, 20243.00003.02002.92002.92002.92003,000
Aug 26, 20243.04003.04003.00003.00003.00001,600
Aug 23, 20243.09003.10002.99003.03003.03008,900
Aug 22, 20243.23003.23003.23003.23003.2300-
Aug 21, 20243.23003.23003.23003.23003.2300-
Aug 20, 20243.23003.23003.23003.23003.2300500
Aug 19, 20243.13003.17003.13003.17003.1700600
Aug 16, 20243.13003.13003.13003.13003.1300-
Aug 15, 20243.13003.13003.13003.13003.13002,000
Aug 14, 20243.17003.17003.17003.17003.1700500
Aug 13, 20243.23003.23003.23003.23003.2300-
Aug 12, 20243.16003.24003.10003.23003.230015,900
Aug 9, 20243.18003.18003.12003.12003.12003,100
Aug 8, 20243.16003.16003.13003.13003.1300200
Aug 7, 20243.05003.16003.05003.16003.16003,300
Aug 6, 20243.30003.30003.04003.07003.07002,100
Aug 5, 20243.09003.30002.95003.30003.30007,400
Aug 2, 20243.02003.02003.02003.02003.02005,800
Aug 1, 20243.19003.19003.10003.10003.10001,400
Jul 31, 20243.17003.17003.17003.17003.1700-
Jul 30, 20243.17003.17003.17003.17003.1700700
Jul 29, 20243.26003.26003.19003.19003.19003,600
Jul 26, 20243.18003.23003.18003.23003.2300700
Jul 25, 20243.12003.14003.10003.14003.14001,100
Jul 24, 20243.12003.13003.10003.10003.1000900
Jul 23, 20243.15003.15003.12003.12003.1200900
Jul 22, 20243.20003.20003.18003.18003.1800200
Jul 19, 20243.30003.30003.16003.22003.22008,400
Jul 18, 20243.45003.45003.35003.35003.3500900
Jul 17, 20243.56003.56003.56003.56003.56002,000
Jul 16, 20243.32003.49003.32003.49003.490013,700
Jul 15, 20243.55003.55003.55003.55003.55003,900
Jul 12, 20243.49003.55003.49003.55003.5500800
Jul 11, 20243.40003.42003.37003.37003.370012,200
Jul 10, 20243.33003.38003.33003.38003.38008,400
Jul 9, 20243.23003.33003.23003.29003.29001,100
Jul 8, 20243.21003.23003.16003.20003.200014,500
Jul 5, 20243.21003.21003.21003.21003.2100100
Jul 3, 20243.11003.11003.11003.11003.1100-
Jul 2, 20243.19003.19003.10003.11003.110010,900
Jul 1, 20243.18003.18003.18003.18003.1800-
Jun 28, 20243.18003.18003.18003.18003.1800800
Jun 27, 20243.18003.18003.18003.18003.18001,200
Jun 26, 20243.16003.16003.16003.16003.1600400
Jun 25, 20243.18003.18003.15003.17003.17002,800
Jun 24, 20243.03003.18003.03003.18003.18006,700
Jun 21, 20243.00003.00003.00003.00003.0000-
Jun 20, 20243.00003.00003.00003.00003.00002,000
Jun 18, 20243.00003.03003.00003.01003.01001,600
Jun 17, 20242.99003.00002.99002.99002.99003,100
Jun 14, 20242.96002.97002.93002.93002.93008,400
Jun 13, 20243.10003.10002.97003.00003.000013,800
Jun 12, 20243.18003.18003.04003.10003.10002,400
Jun 11, 20243.03003.13003.03003.13003.13006,800
Jun 10, 20242.95002.95002.93002.93002.93004,700
Jun 7, 20243.04003.04002.95002.95002.95002,600
Jun 6, 20243.15003.15002.91003.05003.050020,600
Jun 5, 20243.19003.19003.19003.19003.19003,100
Jun 4, 20243.30003.30003.19003.19003.19007,800
Jun 3, 20243.40003.40003.37003.37003.37002,500
May 31, 20243.33003.33003.33003.33003.33001,600
May 30, 20243.30003.33003.30003.33003.33001,000
May 29, 20243.39003.39003.30003.30003.30006,200
May 28, 20243.42003.42003.31003.38003.380038,300
May 24, 20243.47003.58003.43003.49003.4900139,700
May 23, 20243.43003.43003.32003.32003.320019,600
May 22, 20243.70003.70003.50003.50003.500071,700
May 21, 20243.98003.98003.71003.73003.73001,000
May 20, 20243.97003.97003.89003.89003.89002,000
May 17, 20243.71003.72003.71003.71003.710023,500
May 16, 20243.75003.75003.70003.71003.710024,500
May 15, 20243.69003.74003.67003.70003.70007,600
May 14, 20243.78003.78003.66003.66003.660010,100
May 13, 20243.85003.85003.53003.78003.780022,100
May 10, 20243.58003.66003.53003.64003.640014,400
May 9, 20243.62003.62003.60003.61003.610018,400
May 8, 20243.59003.59003.53003.53003.53009,300
May 7, 20243.63003.65003.60003.60003.60009,400
May 6, 20243.65003.65003.61003.62003.62006,300
May 3, 20243.65003.65003.61003.62003.620010,500
May 2, 20243.63003.63003.56003.56003.560015,600
May 1, 20243.60003.61003.56003.56003.5600600
Apr 30, 20243.60003.61003.60003.61003.610011,400
Apr 29, 20243.65003.67003.65003.66003.660016,200
Apr 26, 20243.58003.66003.53003.63003.630033,400
Apr 25, 20243.47003.58003.47003.58003.58006,300
Apr 24, 20243.45003.53003.45003.53003.530043,400
Apr 23, 20243.31003.41003.30003.41003.41008,900
Apr 22, 20243.34003.35003.33003.35003.350012,100
Apr 19, 20243.39003.39003.35003.35003.35003,900
Apr 18, 20243.36003.36003.36003.36003.36004,200
Apr 17, 20243.21003.21003.21003.21003.21002,900
Apr 16, 20243.15003.16003.10003.16003.160028,900
Apr 15, 20243.30003.30003.15003.19003.190046,700
Apr 12, 20243.35003.35003.24003.25003.250046,000
Apr 11, 20243.36003.36003.36003.36003.36008,500
Apr 10, 20243.37003.37003.32003.36003.360010,100
Apr 9, 20243.48003.48003.34003.37003.37005,000
Apr 8, 20243.49003.50003.46003.48003.48008,900
Apr 5, 20243.43003.50003.41003.50003.50002,600
Apr 4, 20243.40003.47003.40003.43003.43005,400
Apr 3, 20243.46003.47003.41003.42003.42004,400
Apr 2, 20243.40003.46003.40003.46003.46002,900
Apr 1, 20243.37003.45003.37003.45003.4500600
Mar 28, 20243.43003.43003.43003.43003.43001,200
Mar 27, 20243.30003.45003.30003.43003.43004,400
Mar 26, 20243.18003.30003.18003.30003.300034,900
Mar 25, 20243.48003.48003.14003.16003.160044,900
Mar 22, 20244.15004.15003.50003.56003.560093,300
Mar 21, 20244.49004.55004.45004.52004.52007,900
Mar 20, 20244.26004.35004.22004.35004.350010,100
Mar 19, 20244.18004.18004.17004.17004.17004,600
Mar 18, 20244.29004.29004.15004.15004.15001,300
Mar 15, 20244.17004.29004.17004.29004.290012,600
Mar 14, 20244.20004.20004.13004.17004.17002,200
Mar 13, 20244.17004.26004.17004.21004.21006,200
Mar 12, 20243.95004.10003.95004.10004.10008,000
Mar 11, 20243.87003.99003.85003.99003.99007,900
Mar 8, 20243.96003.97003.96003.96003.960021,800
Mar 7, 20243.85003.95003.75003.95003.95002,700
Mar 6, 20243.85003.85003.85003.85003.85001,100
Mar 5, 20243.91003.91003.82003.82003.82004,400
Mar 4, 20243.88003.88003.88003.88003.88001,500
Mar 1, 20243.78003.89003.78003.81003.81002,800
Feb 29, 20243.71003.78003.65003.78003.780036,600
Feb 28, 20243.75003.77003.70003.71003.71008,600
Feb 27, 20243.91003.91003.70003.80003.800019,100
Feb 26, 20243.99003.99003.84003.85003.850016,700
Feb 23, 20244.09004.09003.94003.98003.98005,800
Feb 22, 20244.11004.14004.05004.05004.05004,500
Feb 21, 20244.18004.19004.13004.13004.13005,600
Feb 20, 20244.03004.05004.03004.05004.05002,700
Feb 16, 20243.86004.06003.86004.06004.060030,800
Feb 15, 20243.78003.86003.77003.86003.860012,700
Feb 14, 20243.82003.96003.80003.80003.80008,300
Feb 13, 20244.17004.17003.75003.85003.850040,800
Feb 12, 20244.35004.35004.08004.08004.080054,300
Feb 9, 20244.40004.41004.37004.38004.380011,200
Feb 8, 20244.41004.41004.39004.39004.39003,200
Feb 7, 20244.42004.51004.37004.37004.370010,000
Feb 6, 20244.58004.65004.50004.50004.50003,200
Feb 5, 20244.41004.52004.41004.52004.520012,100
Feb 2, 20244.41004.45004.41004.41004.410023,000
Feb 1, 20244.64004.68004.49004.63004.630015,300
Jan 31, 20244.64004.70004.64004.70004.70004,300
Jan 30, 20244.73004.73004.58004.72004.720011,300
Jan 29, 20244.85004.85004.76004.80004.80003,200
Jan 26, 20244.85004.85004.83004.83004.83007,400
Jan 25, 20244.87005.06004.87005.06005.06002,300

Related Tickers

RDRIF New Stratus Energy Inc.
0.3710
0.00%
 
QPX.F Parex Resources Inc.
9.55
-0.73%
 
PSHIF Lucero Energy Corp.
0.3100
+3.33%
 
CRLFF Cardinal Energy Ltd.
4.5450
-0.11%
 
TRLEF Trillion Energy International Inc.
0.0448
0.00%
 
PTALF PetroTal Corp.
0.4800
+0.38%
 
VLERF Valeura Energy Inc.
5.43
+1.50%
 
PEYUF Peyto Exploration & Development Corp.
11.46
-0.09%
 
TAO.V TAG Oil Ltd.
0.1700
0.00%
 
PARXF Parex Resources Inc.
9.83
-2.96%