Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Energy Ltd (OP: CRLFF )

4.980 +0.008 (+0.16%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 23, 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 (%)
Jan 31, 2018 3.724 3.737 3.654 3.674 19,862 -0.03(-0.94%)
Jan 30, 2018 3.809 3.809 3.707 3.709 18,490 -0.17(-4.38%)
Jan 29, 2018 3.883 3.934 3.820 3.879 81,438 -0.07(-1.70%)
Jan 26, 2018 3.958 3.997 3.921 3.946 65,003 -0.02(-0.39%)
Jan 25, 2018 4.102 4.115 3.900 3.962 94,207 -0.09(-2.18%)
Jan 24, 2018 4.013 4.056 3.990 4.050 7,249 +0.04(+0.95%)
Jan 23, 2018 3.873 4.012 3.873 4.012 4,098 +0.22(+5.71%)
Jan 22, 2018 3.811 3.811 3.795 3.795 2,125 +0.07(+1.82%)
Jan 19, 2018 3.744 3.744 3.728 3.728 4,125 -0.16(-4.06%)
Jan 18, 2018 3.966 3.966 3.885 3.885 89,300 -0.02(-0.43%)
Jan 17, 2018 3.898 3.919 3.898 3.902 22,373 +0.04(+0.95%)
Jan 16, 2018 4.008 4.023 3.840 3.866 45,613 -0.17(-4.31%)
Jan 12, 2018 4.040 4.040 4.040 0 +0.01(+0.27%)
Jan 11, 2018 4.063 4.153 4.021 4.029 17,788 +0.12(+2.97%)
Jan 10, 2018 4.000 4.002 3.913 3.913 15,950 -0.01(-0.18%)
Jan 09, 2018 3.863 3.978 3.838 3.920 47,401 +0.08(+2.14%)
Jan 08, 2018 3.843 3.843 3.817 3.838 11,200 -0.10(-2.66%)
Jan 05, 2018 4.040 4.040 3.943 3.943 23,050 -0.21(-4.94%)
Jan 04, 2018 4.123 4.148 4.058 4.148 31,839 +0.02(+0.48%)
Jan 03, 2018 4.066 4.159 4.066 4.128 4,550 +0.06(+1.37%)
Jan 02, 2018 4.076 4.076 4.041 4.072 4,863 +0.03(+0.86%)
Dec 29, 2017 4.038 4.038 4.038 0 +0.01(+0.29%)
Dec 28, 2017 3.990 4.026 3.990 4.026 4,000 +0.04(+1.08%)
Dec 27, 2017 3.878 3.991 3.872 3.983 27,903 +0.19(+4.90%)
Dec 22, 2017 3.797 3.797 3.797 0 -0.05(-1.39%)
Dec 21, 2017 3.714 3.850 3.714 3.850 11,482 +0.19(+5.06%)
Dec 20, 2017 3.557 3.665 3.557 3.665 1,437 +0.11(+2.96%)
Dec 19, 2017 3.570 3.570 3.559 3.560 1,126 -0.01(-0.16%)
Dec 18, 2017 3.602 3.617 3.565 3.565 3,250 -0.03(-0.76%)
Dec 15, 2017 3.614 3.614 3.592 3.592 10,458 -0.00(-0.09%)
Dec 14, 2017 3.608 3.630 3.596 3.596 7,484 -0.09(-2.35%)
Dec 13, 2017 3.731 3.731 3.682 3.682 3,506 -0.09(-2.40%)
Dec 12, 2017 3.860 3.860 3.773 3.773 39,000 -0.03(-0.72%)
Dec 11, 2017 3.755 3.804 3.755 3.800 737 +0.09(+2.46%)
Dec 07, 2017 3.709 3.709 3.709 27 -0.02(-0.64%)
Dec 06, 2017 3.887 3.887 3.726 3.733 35,500 -0.21(-5.29%)
Dec 05, 2017 3.942 3.942 3.942 3.942 1,000 +0.02(+0.45%)
Dec 04, 2017 3.925 3.942 3.904 3.924 28,550 -0.06(-1.39%)
Dec 01, 2017 4.024 4.024 3.964 3.979 10,336 +0.23(+6.17%)
Nov 30, 2017 3.759 3.759 3.736 3.748 18,741 +0.11(+2.92%)
Nov 29, 2017 3.667 3.667 3.625 3.642 465 -0.03(-0.76%)
Nov 28, 2017 3.670 3.670 3.670 3.670 1,062 -0.01(-0.37%)
Nov 27, 2017 3.723 3.723 3.684 3.684 5,205 -0.12(-3.06%)
Nov 24, 2017 3.751 3.800 3.743 3.800 8,216 +0.07(+1.89%)
Nov 22, 2017 3.696 3.729 3.686 3.729 6,813 +0.06(+1.57%)
Nov 21, 2017 3.707 3.707 3.672 3.672 2,000 -0.03(-0.79%)
Nov 20, 2017 3.701 3.701 3.701 3.701 100 -0.12(-3.07%)
Nov 17, 2017 3.779 3.819 3.748 3.819 5,125 +0.05(+1.31%)
Nov 16, 2017 3.798 3.830 3.763 3.769 21,600 +0.16(+4.39%)
Nov 15, 2017 3.647 3.647 3.603 3.611 2,200 -0.12(-3.19%)
Nov 14, 2017 3.827 3.827 3.730 3.730 8,575 -0.21(-5.34%)
Nov 13, 2017 4.019 4.046 3.940 3.940 12,600 -0.25(-5.92%)
Nov 10, 2017 4.163 4.184 4.163 4.188 3,500 +0.03(+0.80%)
Nov 09, 2017 4.045 4.170 4.045 4.155 1,620 +0.14(+3.39%)
Nov 08, 2017 4.167 4.174 4.005 4.019 59,886 -0.22(-5.08%)
Nov 07, 2017 4.113 4.255 4.113 4.234 9,811 -0.01(-0.33%)
Nov 06, 2017 4.034 4.263 4.034 4.248 27,043 +0.28(+6.99%)
Nov 03, 2017 3.842 3.970 3.834 3.970 9,860 +0.13(+3.39%)
Nov 02, 2017 3.837 3.840 3.821 3.840 10,531 +0.08(+2.13%)
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.