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

Cardinal Energy Ltd (OP: CRLFF )

5.150 +0.176 (+3.54%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 28, 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, 2020 1.750 1.780 1.735 1.735 17,000 -0.09(-4.73%)
Jan 30, 2020 1.838 1.840 1.440 1.821 50,100 -0.06(-3.40%)
Jan 29, 2020 1.885 1.885 1.885 1.885 585 +0.01(+0.43%)
Jan 28, 2020 1.851 1.877 1.836 1.877 23,300 +0.03(+1.80%)
Jan 27, 2020 1.851 1.870 1.840 1.844 30,690 -0.07(-3.46%)
Jan 24, 2020 2.000 2.000 1.899 1.910 25,100 -0.07(-3.54%)
Jan 23, 2020 1.933 1.980 1.800 1.980 85,837 -0.13(-6.16%)
Jan 21, 2020 2.110 2.110 2.110 0 -0.09(-4.09%)
Jan 16, 2020 2.200 2.200 2.200 0 +0.12(+5.61%)
Jan 15, 2020 2.120 2.136 2.079 2.083 9,765 -0.09(-4.00%)
Jan 14, 2020 2.140 2.170 2.140 2.170 4,300 +0.05(+2.27%)
Jan 13, 2020 2.164 2.172 2.122 2.122 61,907 -0.05(-2.29%)
Jan 10, 2020 2.174 2.174 2.171 2.171 6,700 +0.07(+3.48%)
Jan 09, 2020 2.093 2.098 2.054 2.098 22,700 +0.01(+0.52%)
Jan 08, 2020 2.200 2.204 2.087 2.087 5,750 -0.07(-3.35%)
Jan 07, 2020 2.141 2.179 2.141 2.160 3,780 +0.04(+2.09%)
Jan 06, 2020 2.080 2.116 2.080 2.116 8,900 +0.11(+5.50%)
Jan 03, 2020 2.040 2.040 1.993 2.005 13,000 +0.01(+0.51%)
Jan 02, 2020 1.996 1.996 1.987 1.995 12,531 +0.04(+1.79%)
Dec 31, 2019 1.966 1.967 1.960 1.960 6,000 +0.01(+0.56%)
Dec 30, 2019 1.940 1.963 1.940 1.949 287,837 +0.01(+0.56%)
Dec 27, 2019 2.000 2.003 1.938 1.938 128,700 -0.04(-1.83%)
Dec 24, 2019 1.974 1.974 1.974 0 +0.00(+0.04%)
Dec 23, 2019 1.936 1.999 1.936 1.974 15,001 +0.08(+4.42%)
Dec 20, 2019 1.903 1.903 1.890 1.890 59,300 +0.03(+1.37%)
Dec 19, 2019 1.878 1.895 1.864 1.864 50,850 +0.00(+0.21%)
Dec 18, 2019 1.835 1.861 1.813 1.861 3,046 +0.00(+0.03%)
Dec 17, 2019 1.812 1.875 1.812 1.860 14,390 +0.07(+3.91%)
Dec 16, 2019 1.753 1.792 1.753 1.790 10,495 +0.10(+5.64%)
Dec 13, 2019 1.736 1.738 1.694 1.694 98,200 +0.00(+0.22%)
Dec 12, 2019 1.672 1.733 1.672 1.691 23,962 +0.02(+1.24%)
Dec 11, 2019 1.670 1.700 1.645 1.670 23,445 -0.03(-1.76%)
Dec 10, 2019 1.675 1.718 1.675 1.700 7,417 +0.05(+2.89%)
Dec 09, 2019 1.630 1.660 1.630 1.652 21,856 +0.03(+1.99%)
Dec 06, 2019 1.604 1.620 1.604 1.620 1,700 +0.09(+5.72%)
Dec 05, 2019 1.580 1.580 1.532 1.532 18,063 -0.01(-0.50%)
Dec 04, 2019 1.531 1.548 1.521 1.540 9,200 +0.05(+3.22%)
Dec 03, 2019 1.490 1.498 1.460 1.492 2,941 -0.03(-2.04%)
Dec 02, 2019 1.530 1.537 1.500 1.523 9,900 -0.02(-1.10%)
Nov 29, 2019 1.549 1.550 1.530 1.540 3,200 -0.06(-3.75%)
Nov 27, 2019 1.590 1.606 1.590 1.600 53,300 +0.00(+0.30%)
Nov 26, 2019 1.600 1.600 1.577 1.595 208,880 -0.00(-0.30%)
Nov 25, 2019 1.540 1.600 1.540 1.600 175,832 +0.07(+4.32%)
Nov 22, 2019 1.530 1.534 1.503 1.534 59,700 +0.05(+3.15%)
Nov 21, 2019 1.477 1.490 1.465 1.487 134,332 +0.02(+1.22%)
Nov 20, 2019 1.454 1.489 1.450 1.469 18,324 +0.01(+0.42%)
Nov 19, 2019 1.493 1.493 1.438 1.463 11,355 -0.05(-3.12%)
Nov 18, 2019 1.498 1.510 1.488 1.510 4,231 -0.03(-2.02%)
Nov 15, 2019 1.540 1.566 1.540 1.541 13,100 +0.00(+0.07%)
Nov 14, 2019 1.540 1.540 1.540 1.540 5,125 +0.00(+0.00%)
Nov 13, 2019 1.542 1.542 1.540 1.540 3,400 -0.02(-1.28%)
Nov 12, 2019 1.580 1.600 1.560 1.560 23,320 -0.01(-0.40%)
Nov 08, 2019 1.566 1.566 1.566 0 -0.04(-2.72%)
Nov 07, 2019 1.655 1.655 1.610 1.610 3,515 -0.02(-1.23%)
Nov 06, 2019 1.630 1.630 1.630 1.630 1,000 -0.00(-0.13%)
Nov 05, 2019 1.650 1.670 1.620 1.632 11,600 +0.04(+2.47%)
Nov 04, 2019 1.550 1.610 1.525 1.593 18,551 +0.09(+5.96%)
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.