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

Cardinal Energy Ltd (OP: CRLFF )

4.974 +0.056 (+1.13%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 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, 2024 4.780 4.790 4.750 4.750 25,218 -0.06(-1.29%)
Jan 30, 2024 4.750 4.812 4.750 4.812 10,317 +0.03(+0.67%)
Jan 29, 2024 4.600 4.805 4.600 4.780 31,910 -0.01(-0.21%)
Jan 26, 2024 4.894 4.894 4.740 4.790 11,840 -0.02(-0.50%)
Jan 25, 2024 4.758 4.814 4.740 4.814 46,158 +0.11(+2.43%)
Jan 24, 2024 4.698 4.755 4.678 4.700 107,785 +0.02(+0.43%)
Jan 23, 2024 4.680 4.700 4.658 4.680 46,158 +0.01(+0.32%)
Jan 22, 2024 4.660 4.684 4.650 4.665 15,467 -0.00(-0.11%)
Jan 19, 2024 4.800 4.800 4.632 4.670 14,363 +0.01(+0.21%)
Jan 18, 2024 4.733 4.733 4.645 4.660 144,680 -0.05(-0.97%)
Jan 17, 2024 4.700 4.754 4.690 4.706 25,720 -0.06(-1.18%)
Jan 16, 2024 4.760 4.920 4.760 4.762 109,370 -0.02(-0.33%)
Jan 12, 2024 4.788 4.810 4.770 4.778 30,552 +0.04(+0.80%)
Jan 11, 2024 4.740 4.740 4.700 4.740 19,007 +0.04(+0.81%)
Jan 10, 2024 4.705 4.750 4.700 4.702 25,606 -0.03(-0.55%)
Jan 09, 2024 4.698 4.750 4.694 4.728 32,980 +0.04(+0.85%)
Jan 08, 2024 4.660 4.692 4.660 4.688 10,353 -0.06(-1.31%)
Jan 05, 2024 4.740 4.750 4.712 4.750 39,574 +0.03(+0.64%)
Jan 04, 2024 4.800 4.800 4.720 4.720 15,720 -0.07(-1.43%)
Jan 03, 2024 4.680 4.790 4.680 4.788 42,213 +0.10(+2.12%)
Jan 02, 2024 4.761 4.797 4.689 4.689 23,325 -0.06(-1.24%)
Dec 29, 2023 4.746 4.752 4.730 4.748 62,653 -0.02(-0.46%)
Dec 28, 2023 4.830 4.830 4.770 4.770 68,732 -0.13(-2.66%)
Dec 27, 2023 4.900 4.940 4.893 4.900 127,856 +0.03(+0.62%)
Dec 26, 2023 4.900 4.900 4.830 4.870 19,796 +0.02(+0.41%)
Dec 22, 2023 4.800 4.850 4.800 4.850 42,231 +0.09(+1.80%)
Dec 21, 2023 4.715 4.764 4.715 4.764 30,316 +0.03(+0.73%)
Dec 20, 2023 4.740 4.790 4.730 4.730 20,667 +0.04(+0.79%)
Dec 19, 2023 4.594 4.704 4.590 4.693 34,607 +0.06(+1.36%)
Dec 18, 2023 4.712 4.712 4.600 4.630 70,877 +0.05(+1.09%)
Dec 15, 2023 4.580 4.580 4.561 4.580 73,425 +0.00(+0.00%)
Dec 14, 2023 4.580 4.630 4.580 4.580 18,049 +0.17(+3.97%)
Dec 13, 2023 4.292 4.405 4.260 4.405 60,069 +0.15(+3.64%)
Dec 12, 2023 4.500 4.500 4.240 4.250 39,748 -0.25(-5.56%)
Dec 11, 2023 4.573 4.600 4.500 4.500 83,256 -0.13(-2.80%)
Dec 08, 2023 4.626 4.630 4.626 4.630 28,039 +0.10(+2.21%)
Dec 07, 2023 4.580 4.590 4.530 4.530 16,810 -0.03(-0.66%)
Dec 06, 2023 4.380 4.672 4.380 4.560 76,536 -0.14(-2.98%)
Dec 05, 2023 4.790 4.790 4.700 4.700 118,685 -0.09(-1.88%)
Dec 04, 2023 4.880 4.880 4.740 4.790 85,894 -0.17(-3.43%)
Dec 01, 2023 4.830 5.050 4.830 4.960 32,136 +0.00(+0.00%)
Nov 30, 2023 5.080 5.080 4.960 4.960 30,816 -0.02(-0.42%)
Nov 29, 2023 5.038 5.080 4.981 4.981 18,164 -0.10(-1.94%)
Nov 28, 2023 4.980 5.090 4.980 5.080 65,033 +0.12(+2.45%)
Nov 27, 2023 4.980 5.015 4.950 4.958 77,747 -0.08(-1.59%)
Nov 24, 2023 5.030 5.050 5.020 5.038 14,350 +0.08(+1.68%)
Nov 22, 2023 4.880 4.980 4.880 4.955 5,443 -0.03(-0.67%)
Nov 21, 2023 5.000 5.013 4.974 4.989 16,442 -0.05(-1.02%)
Nov 20, 2023 5.064 5.100 5.020 5.040 17,663 +0.00(+0.10%)
Nov 17, 2023 4.950 5.060 4.950 5.035 52,309 +0.16(+3.30%)
Nov 16, 2023 4.890 4.894 4.800 4.874 139,928 -0.16(-3.10%)
Nov 15, 2023 5.120 5.130 5.030 5.030 40,017 -0.09(-1.72%)
Nov 14, 2023 5.140 5.150 5.080 5.118 20,261 +0.05(+0.91%)
Nov 13, 2023 5.122 5.122 5.072 5.072 193,020 +0.03(+0.52%)
Nov 10, 2023 4.990 5.062 4.960 5.046 14,944 +0.11(+2.18%)
Nov 09, 2023 4.970 5.050 4.938 4.938 26,183 +0.04(+0.78%)
Nov 08, 2023 5.050 5.050 4.860 4.900 96,159 -0.18(-3.58%)
Nov 07, 2023 5.280 5.320 5.044 5.082 44,318 -0.27(-5.01%)
Nov 06, 2023 5.430 5.430 5.330 5.350 35,617 -0.08(-1.44%)
Nov 03, 2023 5.478 5.478 5.398 5.428 7,542 -0.06(-1.17%)
Nov 02, 2023 5.410 5.492 5.350 5.492 27,282 +0.14(+2.65%)
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.