Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Canacol Energy Ltd (TSX: CNE )

4.220 +0.160 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 08, 2023 10.71 10.71 10.35 10.35 11,926 -0.13(-1.24%)
May 05, 2023 10.27 10.67 10.27 10.48 17,014 +0.20(+1.95%)
May 04, 2023 10.51 10.51 10.14 10.28 15,470 +0.23(+2.29%)
May 03, 2023 10.20 10.39 10.05 10.05 15,507 -0.15(-1.47%)
May 02, 2023 10.24 10.30 10.13 10.20 18,762 -0.04(-0.39%)
May 01, 2023 10.69 10.69 10.24 10.24 9,548 +0.19(+1.89%)
Apr 28, 2023 10.03 10.24 10.03 10.05 17,411 +0.00(+0.00%)
Apr 27, 2023 10.00 10.37 10.00 10.05 24,828 +0.05(+0.50%)
Apr 26, 2023 10.16 10.18 9.970 10.00 26,592 -0.15(-1.48%)
Apr 25, 2023 10.36 10.36 10.14 10.15 27,651 -0.21(-2.03%)
Apr 24, 2023 10.30 10.39 10.17 10.36 14,482 +0.06(+0.58%)
Apr 21, 2023 10.47 10.47 10.28 10.30 17,009 -0.13(-1.25%)
Apr 20, 2023 10.60 10.64 10.43 10.43 43,055 -0.17(-1.60%)
Apr 19, 2023 10.74 10.74 10.49 10.60 13,631 -0.13(-1.21%)
Apr 18, 2023 10.86 10.87 10.73 10.73 12,244 -0.11(-1.01%)
Apr 17, 2023 11.00 11.34 10.80 10.84 16,662 -0.15(-1.36%)
Apr 14, 2023 11.19 11.19 10.94 10.99 8,230 -0.12(-1.08%)
Apr 13, 2023 11.14 11.25 11.01 11.11 17,257 -0.05(-0.45%)
Apr 12, 2023 11.34 11.35 11.04 11.16 9,683 -0.17(-1.50%)
Apr 11, 2023 11.41 11.41 11.21 11.33 5,538 -0.02(-0.18%)
Apr 10, 2023 11.25 11.48 11.20 11.35 10,172 +0.10(+0.89%)
Apr 06, 2023 11.25 0 +0.05(+0.45%)
Apr 05, 2023 11.64 11.64 11.20 11.20 6,046 -0.43(-3.70%)
Apr 04, 2023 11.80 11.80 11.35 11.63 11,664 -0.14(-1.19%)
Apr 03, 2023 11.50 11.81 11.45 11.77 43,916 +0.50(+4.44%)
Mar 31, 2023 11.30 11.44 11.27 11.27 8,358 -0.06(-0.53%)
Mar 30, 2023 11.37 11.38 11.11 11.33 7,327 -0.07(-0.61%)
Mar 29, 2023 11.38 11.68 11.33 11.40 43,321 +0.02(+0.18%)
Mar 28, 2023 10.81 11.42 10.81 11.38 23,965 +0.64(+5.96%)
Mar 27, 2023 10.73 10.75 10.56 10.74 11,550 +0.08(+0.75%)
Mar 24, 2023 10.54 10.86 10.54 10.66 18,476 +0.11(+1.04%)
Mar 23, 2023 10.95 10.99 10.55 10.55 11,967 -0.39(-3.56%)
Mar 22, 2023 11.03 11.03 10.56 10.94 20,317 +0.36(+3.40%)
Mar 21, 2023 10.75 10.76 10.33 10.58 20,866 -0.02(-0.19%)
Mar 20, 2023 10.25 10.60 10.25 10.60 5,974 +0.40(+3.92%)
Mar 17, 2023 10.22 10.42 10.20 10.20 27,003 -0.25(-2.39%)
Mar 16, 2023 10.29 10.57 10.15 10.45 15,630 +0.22(+2.15%)
Mar 15, 2023 10.68 10.68 10.14 10.23 29,414 -0.90(-8.09%)
Mar 14, 2023 10.89 11.26 10.83 11.13 11,372 +0.03(+0.27%)
Mar 13, 2023 10.51 11.10 10.51 11.10 8,474 +0.10(+0.91%)
Mar 10, 2023 11.29 11.30 11.00 11.00 21,168 -0.11(-0.99%)
Mar 09, 2023 11.94 11.95 11.11 11.11 10,185 -0.59(-5.04%)
Mar 08, 2023 11.65 11.70 11.26 11.70 11,956 +0.33(+2.90%)
Mar 07, 2023 11.62 11.62 11.23 11.37 12,009 -0.37(-3.15%)
Mar 06, 2023 11.01 11.74 11.01 11.74 18,303 +0.47(+4.17%)
Mar 03, 2023 10.75 11.30 10.74 11.27 47,140 +0.64(+6.02%)
Mar 02, 2023 10.72 10.91 10.52 10.63 23,871 +0.07(+0.66%)
Mar 01, 2023 10.35 10.87 10.33 10.56 29,916 +0.28(+2.72%)
Feb 28, 2023 10.75 10.75 10.28 10.28 16,815 -0.33(-3.11%)
Feb 27, 2023 10.41 10.67 10.41 10.61 9,985 +0.22(+2.12%)
Feb 24, 2023 10.41 10.62 10.35 10.39 21,118 -0.14(-1.33%)
Feb 23, 2023 10.41 10.61 10.40 10.53 14,614 +0.11(+1.06%)
Feb 22, 2023 10.69 10.69 10.16 10.42 14,458 +0.30(+2.96%)
Feb 21, 2023 10.08 10.23 10.00 10.12 16,497 +0.04(+0.40%)
Feb 17, 2023 10.08 0 -0.28(-2.70%)
Feb 16, 2023 10.50 10.50 10.25 10.36 12,658 -0.05(-0.48%)
Feb 15, 2023 10.89 10.89 10.21 10.41 12,905 -0.20(-1.89%)
Feb 14, 2023 11.12 11.12 10.60 10.61 15,041 -0.41(-3.72%)
Feb 13, 2023 11.45 11.45 10.95 11.02 17,345 -0.04(-0.36%)
Feb 10, 2023 11.72 11.72 11.06 11.06 20,369 -0.19(-1.69%)
Feb 09, 2023 11.53 11.59 11.25 11.25 13,444 -0.23(-2.00%)
Feb 08, 2023 11.74 11.74 11.37 11.48 11,322 -0.11(-0.95%)
Feb 07, 2023 11.40 11.73 11.40 11.59 20,152 +0.34(+3.02%)
Feb 06, 2023 11.25 11.32 11.15 11.25 54,635 +0.00(+0.00%)
Feb 03, 2023 11.39 11.39 11.21 11.25 24,620 -0.16(-1.40%)
Feb 02, 2023 11.54 11.66 11.28 11.41 31,582 -0.35(-2.98%)
Feb 01, 2023 12.05 12.05 11.56 11.76 28,912 -0.04(-0.34%)
Jan 31, 2023 11.85 11.85 11.55 11.80 12,751 +0.04(+0.34%)
Jan 30, 2023 12.19 12.19 11.53 11.76 37,096 -0.24(-2.00%)
Jan 27, 2023 11.98 12.00 11.63 12.00 50,056 +0.48(+4.17%)
Jan 26, 2023 11.68 11.88 11.42 11.52 43,816 -0.09(-0.78%)
Jan 25, 2023 11.92 11.96 11.41 11.61 44,260 -0.36(-3.01%)
Jan 24, 2023 12.29 12.30 11.83 11.97 38,526 -0.27(-2.21%)
Jan 23, 2023 11.72 12.31 11.39 12.24 114,291 +0.83(+7.27%)
Jan 20, 2023 11.16 11.43 11.04 11.41 86,943 +9.16(+407.11%)
Jan 19, 2023 2.210 2.300 2.170 2.250 286,594 -0.02(-0.88%)
Jan 18, 2023 2.300 2.390 2.270 2.270 219,678 -0.02(-0.87%)
Jan 17, 2023 2.300 2.350 2.290 2.290 242,316 -0.04(-1.72%)
Jan 16, 2023 2.300 2.400 2.300 2.330 104,117 +0.05(+2.19%)
Jan 13, 2023 2.250 2.280 2.230 2.280 93,964 +0.04(+1.79%)
Jan 12, 2023 2.250 2.260 2.180 2.240 213,902 +0.01(+0.45%)
Jan 11, 2023 2.180 2.250 2.160 2.230 199,639 +0.08(+3.72%)
Jan 10, 2023 2.150 2.170 2.110 2.150 95,048 +0.01(+0.47%)
Jan 09, 2023 2.100 2.150 2.100 2.140 130,824 +0.07(+3.38%)
Jan 06, 2023 2.030 2.090 2.010 2.070 129,776 +0.09(+4.55%)
Jan 05, 2023 2.040 2.050 1.970 1.980 212,158 -0.06(-2.94%)
Jan 04, 2023 2.040 2.040 2.020 2.040 286,508 +0.00(+0.00%)
Jan 03, 2023 1.990 2.050 1.980 2.040 227,448 +0.08(+4.08%)
Dec 30, 2022 1.960 0 -0.05(-2.49%)
Dec 29, 2022 2.070 2.070 2.000 2.010 204,399 -0.06(-2.90%)
Dec 28, 2022 2.100 2.100 2.020 2.070 184,540 -0.03(-1.43%)
Dec 23, 2022 2.100 0 +0.15(+7.69%)
Dec 22, 2022 1.930 1.970 1.900 1.950 238,430 +0.01(+0.52%)
Dec 21, 2022 1.820 1.960 1.770 1.940 557,042 +0.19(+10.86%)
Dec 20, 2022 1.820 1.820 1.750 1.750 533,852 -0.05(-2.78%)
Dec 19, 2022 1.900 1.920 1.790 1.800 484,470 -0.11(-5.76%)
Dec 16, 2022 1.940 1.950 1.900 1.910 221,328 -0.05(-2.55%)
Dec 15, 2022 1.970 1.970 1.940 1.960 68,440 -0.01(-0.51%)
Dec 14, 2022 1.980 2.000 1.940 1.970 109,969 -0.01(-0.51%)
Dec 13, 2022 2.000 2.000 1.950 1.980 293,208 +0.02(+1.02%)
Dec 12, 2022 1.930 1.980 1.920 1.960 135,853 +0.03(+1.55%)
Dec 09, 2022 2.000 2.000 1.910 1.930 381,006 -0.04(-2.03%)
Dec 08, 2022 2.030 2.030 1.950 1.970 84,462 -0.03(-1.50%)
Dec 07, 2022 2.000 2.030 1.960 2.000 245,626 +0.00(+0.00%)
Dec 06, 2022 2.000 2.070 1.940 2.000 597,465 +0.00(+0.00%)
Dec 05, 2022 2.030 2.030 1.960 2.000 447,107 +0.01(+0.50%)
Dec 02, 2022 2.030 2.070 1.930 1.990 842,249 -0.06(-2.93%)
Dec 01, 2022 2.000 2.080 2.000 2.050 270,913 +0.05(+2.50%)
Nov 30, 2022 2.050 2.050 1.960 2.000 3,885,824 -0.02(-0.99%)
Nov 29, 2022 2.010 2.050 2.000 2.020 127,982 +0.04(+2.02%)
Nov 28, 2022 2.050 2.050 1.970 1.980 133,487 -0.05(-2.46%)
Nov 25, 2022 2.100 2.100 2.030 2.030 75,462 -0.05(-2.40%)
Nov 24, 2022 2.050 2.080 2.010 2.080 68,688 +0.03(+1.46%)
Nov 23, 2022 2.020 2.070 2.010 2.050 252,916 +0.03(+1.49%)
Nov 22, 2022 1.990 2.030 1.960 2.020 141,138 +0.08(+4.12%)
Nov 21, 2022 1.990 1.990 1.930 1.940 171,240 -0.03(-1.52%)
Nov 18, 2022 2.000 2.020 1.960 1.970 167,058 -0.05(-2.48%)
Nov 17, 2022 2.030 2.040 1.970 2.020 190,161 -0.01(-0.49%)
Nov 16, 2022 2.100 2.120 2.030 2.030 214,845 -0.07(-3.33%)
Nov 15, 2022 2.090 2.150 2.060 2.100 192,860 +0.05(+2.44%)
Nov 14, 2022 2.260 2.280 2.040 2.050 257,409 -0.23(-10.09%)
Nov 11, 2022 2.210 2.310 2.180 2.280 430,803 +0.07(+3.17%)
Nov 10, 2022 2.260 2.260 2.160 2.210 196,959 +0.04(+1.84%)
Nov 09, 2022 2.250 2.250 2.170 2.170 411,022 -0.06(-2.69%)
Nov 08, 2022 2.150 2.230 2.120 2.230 398,074 +0.11(+5.19%)
Nov 07, 2022 2.070 2.190 2.070 2.120 257,676 +0.04(+1.92%)
Nov 04, 2022 2.100 2.100 2.030 2.080 222,265 +0.03(+1.46%)
Nov 03, 2022 2.030 2.060 2.030 2.050 81,008 +0.00(+0.00%)
Nov 02, 2022 2.120 2.120 2.040 2.050 189,999 -0.04(-1.91%)
Nov 01, 2022 2.020 2.100 2.000 2.090 405,422 +0.08(+3.98%)
Oct 31, 2022 2.000 2.030 2.000 2.010 209,970 +0.02(+1.01%)
Oct 28, 2022 2.090 2.120 1.990 1.990 221,766 -0.09(-4.33%)
Oct 27, 2022 2.140 2.150 2.070 2.080 292,292 -0.03(-1.42%)
Oct 26, 2022 2.070 2.150 2.070 2.110 255,140 +0.03(+1.44%)
Oct 25, 2022 2.150 2.150 2.070 2.080 257,030 -0.06(-2.80%)
Oct 24, 2022 2.110 2.150 2.110 2.140 230,165 -0.01(-0.47%)
Oct 21, 2022 2.150 2.150 2.090 2.150 149,509 +0.00(+0.00%)
Oct 20, 2022 2.090 2.150 2.050 2.150 159,809 +0.10(+4.88%)
Oct 19, 2022 2.090 2.090 2.010 2.050 248,006 -0.02(-0.97%)
Oct 18, 2022 2.060 2.090 2.030 2.070 132,464 +0.04(+1.97%)
Oct 17, 2022 2.070 2.090 2.020 2.030 272,440 -0.04(-1.93%)
Oct 14, 2022 2.130 2.130 2.070 2.070 183,688 -0.08(-3.72%)
Oct 13, 2022 2.120 2.150 2.100 2.150 308,686 +0.00(+0.00%)
Oct 12, 2022 2.060 2.150 2.060 2.150 135,885 +0.03(+1.42%)
Oct 11, 2022 2.090 2.120 2.030 2.120 233,215 +0.03(+1.44%)
Oct 07, 2022 2.090 0 -0.06(-2.79%)
Oct 06, 2022 2.150 2.160 2.100 2.150 202,897 +0.00(+0.00%)
Oct 05, 2022 2.080 2.170 2.070 2.150 727,220 +0.12(+5.91%)
Oct 04, 2022 2.000 2.070 2.000 2.030 291,202 +0.06(+3.05%)
Oct 03, 2022 1.910 1.980 1.900 1.970 210,083 +0.10(+5.35%)
Sep 30, 2022 1.960 1.960 1.870 1.870 154,401 -0.09(-4.59%)
Sep 29, 2022 1.970 1.990 1.920 1.960 124,633 -0.01(-0.51%)
Sep 28, 2022 1.980 2.000 1.940 1.970 219,910 -0.02(-1.01%)
Sep 27, 2022 2.100 2.100 1.940 1.990 351,052 -0.03(-1.49%)
Sep 26, 2022 2.110 2.120 1.940 2.020 265,354 -0.09(-4.27%)
Sep 23, 2022 2.190 2.190 2.070 2.110 204,570 -0.10(-4.52%)
Sep 22, 2022 2.290 2.290 2.190 2.210 208,473 -0.05(-2.21%)
Sep 21, 2022 2.300 2.300 2.260 2.260 111,545 -0.01(-0.44%)
Sep 20, 2022 2.300 2.300 2.270 2.270 129,051 -0.03(-1.30%)
Sep 19, 2022 2.290 2.300 2.280 2.300 99,970 +0.02(+0.88%)
Sep 16, 2022 2.300 2.300 2.250 2.280 186,790 -0.03(-1.30%)
Sep 15, 2022 2.300 2.320 2.270 2.310 287,618 -0.02(-0.86%)
Sep 14, 2022 2.300 2.350 2.290 2.330 213,976 +0.03(+1.30%)
Sep 13, 2022 2.260 2.300 2.250 2.300 89,753 +0.03(+1.32%)
Sep 12, 2022 2.290 2.330 2.270 2.270 93,839 +0.01(+0.44%)
Sep 09, 2022 2.300 2.310 2.240 2.260 143,975 +0.01(+0.44%)
Sep 08, 2022 2.380 2.380 2.240 2.250 103,948 -0.09(-3.85%)
Sep 07, 2022 2.330 2.360 2.220 2.340 317,539 +0.00(+0.00%)
Sep 06, 2022 2.400 2.400 2.320 2.340 71,954 +0.01(+0.43%)
Sep 02, 2022 2.330 0 -0.08(-3.32%)
Sep 01, 2022 2.500 2.500 2.370 2.410 223,349 -0.10(-3.98%)
Aug 31, 2022 2.440 2.560 2.440 2.510 262,908 +0.04(+1.62%)
Aug 30, 2022 2.450 2.480 2.400 2.470 97,005 +0.03(+1.23%)
Aug 29, 2022 2.440 2.480 2.430 2.440 392,401 +0.03(+1.24%)
Aug 26, 2022 2.450 2.480 2.400 2.410 316,950 -0.04(-1.63%)
Aug 25, 2022 2.490 2.500 2.450 2.450 66,487 -0.03(-1.21%)
Aug 24, 2022 2.440 2.490 2.430 2.480 77,734 +0.07(+2.90%)
Aug 23, 2022 2.430 2.460 2.410 2.410 132,465 -0.01(-0.41%)
Aug 22, 2022 2.450 2.450 2.380 2.420 172,707 -0.03(-1.22%)
Aug 19, 2022 2.460 2.470 2.430 2.450 85,289 -0.02(-0.81%)
Aug 18, 2022 2.500 2.510 2.460 2.470 80,964 +0.01(+0.41%)
Aug 17, 2022 2.460 2.480 2.430 2.460 110,098 +0.01(+0.41%)
Aug 16, 2022 2.520 2.520 2.440 2.450 348,845 -0.05(-2.00%)
Aug 15, 2022 2.490 2.500 2.460 2.500 72,888 +0.00(+0.00%)
Aug 12, 2022 2.520 2.550 2.480 2.500 269,507 -0.03(-1.19%)
Aug 11, 2022 2.470 2.540 2.430 2.530 445,217 +0.11(+4.55%)
Aug 10, 2022 2.400 2.450 2.400 2.420 141,792 +0.02(+0.83%)
Aug 09, 2022 2.430 2.470 2.400 2.400 149,511 -0.02(-0.83%)
Aug 08, 2022 2.440 2.440 2.390 2.420 112,606 +0.01(+0.41%)
Aug 05, 2022 2.390 2.420 2.350 2.410 138,361 +0.01(+0.42%)
Aug 04, 2022 2.470 2.480 2.390 2.400 254,417 -0.08(-3.23%)
Aug 03, 2022 2.540 2.540 2.460 2.480 141,066 -0.03(-1.20%)
Aug 02, 2022 2.500 2.540 2.480 2.510 174,285 +0.05(+2.03%)
Jul 29, 2022 2.460 0 +0.05(+2.07%)
Jul 28, 2022 2.420 2.440 2.370 2.410 87,088 +0.00(+0.00%)
Jul 27, 2022 2.450 2.500 2.380 2.410 335,212 -0.05(-2.03%)
Jul 26, 2022 2.420 2.470 2.420 2.460 195,549 +0.06(+2.50%)
Jul 25, 2022 2.390 2.410 2.360 2.400 126,827 +0.03(+1.27%)
Jul 22, 2022 2.450 2.460 2.360 2.370 116,332 -0.07(-2.87%)
Jul 21, 2022 2.480 2.500 2.400 2.440 168,929 -0.08(-3.17%)
Jul 20, 2022 2.380 2.520 2.380 2.520 274,653 +0.13(+5.44%)
Jul 19, 2022 2.400 2.440 2.370 2.390 87,669 +0.00(+0.00%)
Jul 18, 2022 2.290 2.410 2.280 2.390 427,283 +0.10(+4.37%)
Jul 15, 2022 2.250 2.300 2.210 2.290 187,334 +0.07(+3.15%)
Jul 14, 2022 2.280 2.280 2.210 2.220 195,406 -0.08(-3.48%)
Jul 13, 2022 2.310 2.310 2.270 2.300 201,979 +0.00(+0.00%)
Jul 12, 2022 2.380 2.420 2.290 2.300 377,424 -0.08(-3.36%)
Jul 11, 2022 2.450 2.470 2.360 2.380 528,306 -0.02(-0.83%)
Jul 08, 2022 2.460 2.460 2.370 2.400 210,898 -0.02(-0.83%)
Jul 07, 2022 2.470 2.510 2.410 2.420 517,975 +0.02(+0.83%)
Jul 06, 2022 2.500 2.500 2.360 2.400 562,569 -0.10(-4.00%)
Jul 05, 2022 2.560 2.560 2.460 2.500 308,056 -0.06(-2.34%)
Jul 04, 2022 2.640 2.640 2.560 2.560 144,209 +0.04(+1.59%)
Jun 30, 2022 2.520 0 -0.07(-2.70%)
Jun 29, 2022 2.620 2.650 2.580 2.590 178,366 -0.07(-2.63%)
Jun 28, 2022 2.590 2.670 2.570 2.660 316,129 +0.08(+3.10%)
Jun 27, 2022 2.550 2.590 2.540 2.580 259,444 +0.04(+1.57%)
Jun 24, 2022 2.590 2.590 2.530 2.540 182,078 -0.03(-1.17%)
Jun 23, 2022 2.700 2.710 2.560 2.570 265,718 -0.12(-4.46%)
Jun 22, 2022 2.640 2.740 2.640 2.690 171,832 -0.01(-0.37%)
Jun 21, 2022 2.590 2.760 2.590 2.700 349,662 +0.12(+4.65%)
Jun 20, 2022 2.670 2.680 2.430 2.580 905,553 -0.10(-3.73%)
Jun 17, 2022 2.730 2.770 2.680 2.680 356,919 -0.04(-1.47%)
Jun 16, 2022 2.770 2.780 2.680 2.720 327,460 -0.11(-3.89%)
Jun 15, 2022 2.820 2.830 2.750 2.830 245,192 +0.05(+1.80%)
Jun 14, 2022 2.910 2.950 2.770 2.780 329,508 -0.12(-4.14%)
Jun 13, 2022 2.940 2.980 2.850 2.900 212,395 -0.09(-3.01%)
Jun 10, 2022 3.040 3.040 2.900 2.990 327,838 -0.05(-1.64%)
Jun 09, 2022 3.030 3.080 2.980 3.040 195,579 -0.02(-0.65%)
Jun 08, 2022 3.160 3.160 3.010 3.060 302,491 -0.11(-3.47%)
Jun 07, 2022 3.150 3.180 3.120 3.170 274,334 +0.00(+0.00%)
Jun 06, 2022 3.200 3.210 3.140 3.170 126,310 -0.03(-0.94%)
Jun 03, 2022 3.150 3.200 3.130 3.200 100,127 +0.05(+1.59%)
Jun 02, 2022 3.110 3.180 3.110 3.150 214,537 +0.02(+0.64%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.