Canacol Energy (CNNEF) Stock Chart & Stock Price History

$3.41
+0.06 (+1.79%)
(As of 04/23/2024 ET)

Canacol Energy Stock Price Performance

5 Day
Performance
+1.79%
1 Month
Performance
-4.21%
3 Month
Performance
-28.36%
6 Month
Performance
-29.69%
Year-To-Date
Performance
-35.66%
1 Year
Performance
-55.13%
Receive CNNEF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Canacol Energy and its competitors with MarketBeat's FREE daily newsletter

CNNEF Stock Chart for Wednesday, April, 24, 2024

Canacol Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$3.35$3.41
+1.84%
$3.41$3.304,863 shs$116.33 million
04/22/2024$3.35$3.35$3.35$3.3312,055 shs$114.24 million
04/19/2024$3.36$3.35
-0.30%
$3.39$3.353,946 shs$114.24 million
04/18/2024$3.21$3.36
+4.59%
$3.36$3.364,161 shs$114.58 million
04/17/2024$3.16$3.21
+1.66%
$3.21$3.212,850 shs$109.55 million
04/16/2024$3.19$3.16
-0.94%
$3.16$3.1023,439 shs$107.76 million
04/15/2024$3.25$3.19
-1.85%
$3.30$3.1546,686 shs$108.78 million
04/12/2024$3.36$3.25
-3.27%
$3.35$3.2446,032 shs$110.83 million
04/11/2024$3.36$3.36$3.36$3.367,892 shs$114.58 million
04/10/2024$3.48$3.36
-3.45%
$3.37$3.3210,110 shs$114.58 million
04/09/2024$3.48$3.48$3.48$3.348,930 shs$118.67 million
04/08/2024$3.43$3.48
+1.46%
$3.50$3.468,930 shs$118.67 million
04/05/2024$3.43$3.50
+1.92%
$3.50$3.412,584 shs$119.21 million
04/04/2024$3.42$3.43
+0.38%
$3.47$3.405,404 shs$116.96 million
04/03/2024$3.43$3.42
-0.32%
$3.46$3.414,269 shs$116.52 million
04/02/2024$3.45$3.43
-0.64%
$3.43$3.402,475 shs$116.90 million
04/01/2024$3.43$3.45
+0.58%
$3.45$3.37580 shs$117.65 million
03/29/2024$3.43$3.43$3.43$3.431,206 shs$116.96 million
03/28/2024$3.43$3.43
-0.07%
$3.43$3.431,206 shs$116.96 million
03/27/2024$3.30$3.43
+4.02%
$3.45$3.304,403 shs$117.05 million
03/26/2024$3.16$3.30
+4.43%
$3.30$3.1834,791 shs$112.53 million
03/25/2024$3.56$3.16
-11.24%
$3.48$3.1444,874 shs$107.76 million
03/22/2024$4.52$3.56
-21.17%
$4.15$3.5093,286 shs$121.40 million
03/21/2024$4.35$4.52
+3.82%
$4.55$4.457,916 shs$154.00 million
03/20/2024$4.17$4.35
+4.32%
$4.35$4.228,925 shs$148.34 million
03/19/2024$4.15$4.17
+0.48%
$4.18$4.172,755 shs$142.20 million
03/18/2024$4.29$4.15
-3.26%
$4.17$4.15779 shs$141.52 million
03/15/2024$4.17$4.17$4.29$4.172,157 shs$142.20 million
03/14/2024$4.21$4.17
-0.95%
$4.20$4.132,113 shs$142.20 million
03/13/2024$4.10$4.21
+2.68%
$4.26$4.176,177 shs$143.56 million
03/12/2024$3.99$4.10
+2.76%
$4.10$3.957,978 shs$139.81 million
03/11/2024$3.96$3.99
+0.76%
$3.99$3.857,389 shs$136.06 million
03/08/2024$3.95$3.96
+0.25%
$3.97$3.9621,361 shs$135.04 million
03/07/2024$3.85$3.95
+2.60%
$3.95$3.751,514 shs$134.70 million
03/06/2024$3.82$3.85
+0.72%
$3.85$3.851,149 shs$131.29 million
03/05/2024$3.88$3.82
-1.48%
$3.91$3.823,748 shs$130.35 million
03/04/2024$3.81$3.88
+1.84%
$3.88$3.881,469 shs$132.31 million
03/01/2024$3.78$3.81
+0.79%
$3.89$3.782,766 shs$129.92 million
02/29/2024$3.71$3.78
+1.89%
$3.78$3.6536,060 shs$128.90 million
02/28/2024$3.80$3.71
-2.37%
$3.77$3.708,574 shs$126.51 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/27/2024$3.85$3.80
-1.30%
$3.91$3.7016,845 shs$129.58 million
02/26/2024$3.98$3.85
-3.38%
$3.99$3.8416,661 shs$131.29 million
02/23/2024$4.05$3.98
-1.62%
$4.09$3.945,770 shs$135.87 million
02/22/2024$4.13$4.05
-1.94%
$4.14$4.054,526 shs$138.11 million
02/21/2024$4.03$4.13
+2.48%
$4.19$4.134,706 shs$140.84 million
02/20/2024$4.06$4.03
-0.74%
$4.03$4.032,581 shs$137.42 million
02/19/2024$4.06$4.06$4.06$3.8630,700 shs$138.45 million
02/16/2024$3.86$4.06
+5.32%
$4.06$3.8621,393 shs$138.45 million
02/15/2024$3.80$3.86
+1.45%
$3.86$3.7712,721 shs$131.46 million
02/14/2024$3.86$3.80
-1.55%
$3.96$3.808,306 shs$129.58 million
02/13/2024$4.08$3.86
-5.44%
$3.89$3.7532,749 shs$131.63 million
02/12/2024$4.38$4.08
-6.76%
$4.35$4.0854,255 shs$139.20 million
02/09/2024$4.39$4.38
-0.27%
$4.41$4.3710,453 shs$149.29 million
02/08/2024$4.37$4.39
+0.46%
$4.41$4.393,176 shs$149.70 million
02/07/2024$4.50$4.37
-2.89%
$4.51$4.379,958 shs$149.02 million
02/06/2024$4.52$4.50
-0.44%
$4.65$4.503,203 shs$153.45 million
02/05/2024$4.41$4.52
+2.49%
$4.52$4.4112,112 shs$154.13 million
02/02/2024$4.63$4.41
-4.65%
$4.45$4.4121,187 shs$150.38 million
02/01/2024$4.70$4.63
-1.59%
$4.68$4.4915,337 shs$157.72 million
01/31/2024$4.72$4.70
-0.42%
$4.70$4.641,601 shs$160.27 million
01/30/2024$4.80$4.72
-1.67%
$4.73$4.5811,336 shs$160.95 million
01/29/2024$4.83$4.80
-0.62%
$4.85$4.763,249 shs$163.68 million
01/26/2024$5.06$4.83
-4.62%
$4.85$4.837,375 shs$164.70 million
01/25/2024$4.76$5.06
+6.39%
$5.06$5.061,808 shs$172.68 million
01/24/2024$4.79$4.76
-0.63%
$4.78$4.761,084 shs$162.32 million
01/23/2024$4.84$4.79
-1.03%
$4.81$4.781,478 shs$163.34 million

This page (OTCMKTS:CNNEF) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners