FinData: Historical Data for AMEX, CNR - CanArgo Energy Corporation

Friday, 19 April 2024

CanArgo Energy Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
17/08/16	1.010	1.320	1.010	1.080	892,000
16/08/16	1.010	1.040	1.010	1.010	110,100
15/08/16	1.0400	1.0800	1.0000	1.0000	124,100
12/08/16	1.070	1.150	1.040	1.040	174,600
11/08/16	1.140	1.150	1.070	1.090	111,600
10/08/16	1.140	1.150	1.110	1.120	21,400
09/08/16	1.190	1.190	1.100	1.150	28,200
08/08/16	1.170	1.200	1.110	1.180	73,700
05/08/16	1.140	1.280	1.070	1.160	245,500
04/08/16	1.100	1.300	1.030	1.130	320,800
03/08/16	1.100	1.130	1.050	1.110	55,000
02/08/16	1.130	1.190	1.060	1.100	85,400
01/08/16	1.110	1.200	1.070	1.130	218,300
29/07/16	1.140	1.180	1.110	1.110	81,600
28/07/16	1.200	1.200	1.060	1.150	131,700
27/07/16	1.150	1.220	1.150	1.200	106,000
26/07/16	1.160	1.250	1.140	1.150	89,400
25/07/16	1.190	1.400	1.160	1.160	664,200
22/07/16	1.160	1.330	1.100	1.140	347,700
21/07/16	1.190	1.450	1.120	1.140	585,900
20/07/16	1.250	1.270	1.130	1.150	225,100
19/07/16	1.290	1.530	1.200	1.300	977,900
18/07/16	1.290	1.400	1.110	1.240	543,600
15/07/16	1.540	1.540	1.350	1.460	245,800
14/07/16	1.580	1.600	1.430	1.550	758,600
13/07/16	1.020	3.310	1.020	1.800	5,742,700
12/07/16	1.000	1.010	1.000	1.010	2,300
11/07/16	1.0000	1.0000	1.0000	1.0000	900
08/07/16	1.0100	1.0100	0.9800	0.9800	1,400
07/07/16	1.000	1.010	0.980	1.010	7,300
06/07/16	1.0000	1.0000	1.0000	1.0000	1,300
05/07/16	0.980	1.010	0.980	1.010	2,200
01/07/16	0.9700	0.9700	0.9700	0.9700	2,200
30/06/16	0.9800	0.9900	0.9800	0.9800	1,600
29/06/16	1.0000	1.0000	0.9700	0.9700	1,500
28/06/16	0.9900	1.0000	0.9900	1.0000	1,100
27/06/16	0.9800	0.9800	0.9800	0.9800	100
23/06/16	0.9800	0.9800	0.9800	0.9800	4,700
22/06/16	0.9900	0.9900	0.9900	0.9900	300
21/06/16	0.9900	0.9900	0.9900	0.9900	5,000
20/06/16	0.9900	0.9900	0.9900	0.9900	100

Global Indices

No news available...

Currencies