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 (%)
Oct 31, 2018 2.950 3.015 2.950 3.015 474 +0.16(+5.42%)
Oct 30, 2018 2.885 2.885 2.836 2.860 13,546 -0.09(-2.93%)
Oct 29, 2018 3.084 3.105 2.940 2.946 6,200 -0.15(-4.71%)
Oct 26, 2018 3.063 3.092 3.059 3.092 700 -0.00(-0.16%)
Oct 25, 2018 3.045 3.097 3.045 3.097 37,477 +0.06(+1.87%)
Oct 24, 2018 3.240 3.240 3.040 3.040 211,790 -0.10(-3.03%)
Oct 23, 2018 3.204 3.204 3.104 3.135 34,739 -0.14(-4.27%)
Oct 22, 2018 3.278 3.278 3.254 3.275 3,795 -0.06(-1.84%)
Oct 19, 2018 3.273 3.359 3.273 3.337 14,200 +0.07(+2.11%)
Oct 18, 2018 3.335 3.345 3.252 3.268 38,767 -0.10(-3.04%)
Oct 17, 2018 3.558 3.558 3.370 3.370 26,487 -0.19(-5.33%)
Oct 16, 2018 3.520 3.561 3.511 3.560 28,248 +0.03(+0.87%)
Oct 15, 2018 3.582 3.582 3.493 3.529 7,743 -0.04(-1.18%)
Oct 12, 2018 3.641 3.648 3.554 3.571 26,400 +0.01(+0.31%)
Oct 11, 2018 3.597 3.656 3.560 3.560 94,778 -0.11(-3.00%)
Oct 10, 2018 3.905 3.905 3.670 3.670 43,399 -0.24(-6.14%)
Oct 09, 2018 3.908 3.926 3.869 3.910 17,664 +0.11(+2.89%)
Oct 08, 2018 3.800 3.800 3.800 3.800 1,200 -0.09(-2.40%)
Oct 05, 2018 3.953 3.958 3.893 3.893 52,000 -0.17(-4.10%)
Oct 04, 2018 4.167 4.168 4.045 4.060 11,950 -0.12(-2.94%)
Oct 03, 2018 4.208 4.210 4.183 4.183 924 -0.07(-1.57%)
Oct 02, 2018 4.240 4.250 4.209 4.250 7,789 -0.02(-0.56%)
Oct 01, 2018 4.244 4.275 4.204 4.273 55,247 +0.12(+2.78%)
Sep 28, 2018 3.990 4.180 3.959 4.158 40,000 +0.20(+5.02%)
Sep 27, 2018 3.927 3.960 3.918 3.959 11,145 -0.04(-0.89%)
Sep 26, 2018 4.030 4.060 3.995 3.995 21,860 -0.04(-0.87%)
Sep 25, 2018 4.030 4.033 4.030 4.030 9,642 +0.06(+1.39%)
Sep 24, 2018 4.005 4.060 3.968 3.975 49,339 +0.07(+1.92%)
Sep 21, 2018 3.878 3.920 3.878 3.900 2,000 -0.10(-2.43%)
Sep 20, 2018 4.000 4.000 3.975 3.997 2,860 -0.00(-0.08%)
Sep 19, 2018 3.944 4.000 3.944 4.000 9,310 +0.08(+2.12%)
Sep 18, 2018 3.853 3.917 3.850 3.917 19,678 +0.07(+1.75%)
Sep 17, 2018 3.838 3.850 3.830 3.850 7,558 +0.03(+0.68%)
Sep 14, 2018 3.870 3.870 3.824 3.824 15,100 -0.05(-1.19%)
Sep 13, 2018 3.900 3.906 3.870 3.870 9,498 -0.07(-1.77%)
Sep 12, 2018 3.933 3.958 3.933 3.940 12,700 +0.05(+1.39%)
Sep 11, 2018 3.808 3.886 3.808 3.886 2,675 +0.08(+1.98%)
Sep 10, 2018 3.900 3.900 3.810 3.810 12,052 -0.03(-0.78%)
Sep 07, 2018 3.764 3.840 3.735 3.840 30,300 +0.02(+0.63%)
Sep 06, 2018 3.840 3.840 3.816 3.816 10,445 +0.01(+0.16%)
Sep 05, 2018 3.770 3.830 3.764 3.810 16,550 -0.04(-1.02%)
Sep 04, 2018 3.994 4.000 3.843 3.849 32,817 -0.13(-3.29%)
Aug 31, 2018 3.980 3.980 3.980 0 -0.10(-2.57%)
Aug 30, 2018 4.200 4.200 3.977 4.085 85,439 -0.15(-3.59%)
Aug 29, 2018 4.218 4.237 4.170 4.237 19,067 +0.02(+0.51%)
Aug 28, 2018 4.183 4.216 4.143 4.216 12,613 +0.03(+0.69%)
Aug 27, 2018 4.171 4.210 4.170 4.187 15,672 +0.03(+0.71%)
Aug 24, 2018 4.144 4.200 4.144 4.157 79,400 +0.04(+1.00%)
Aug 23, 2018 4.066 4.137 4.062 4.116 90,600 +0.02(+0.52%)
Aug 22, 2018 4.060 4.095 4.053 4.095 9,846 +0.09(+2.37%)
Aug 21, 2018 3.960 4.019 3.960 4.000 6,276 +0.13(+3.44%)
Aug 20, 2018 3.836 3.867 3.831 3.867 5,465 +0.04(+0.97%)
Aug 17, 2018 3.820 3.830 3.820 3.830 3,100 +0.01(+0.37%)
Aug 16, 2018 3.794 3.817 3.783 3.816 7,407 -0.02(-0.39%)
Aug 15, 2018 3.805 3.831 3.734 3.831 13,370 -0.11(-2.88%)
Aug 14, 2018 3.918 3.945 3.895 3.945 5,352 -0.02(-0.46%)
Aug 13, 2018 4.001 4.010 3.935 3.963 16,655 -0.08(-1.92%)
Aug 10, 2018 4.024 4.041 4.024 4.041 600 -0.01(-0.34%)
Aug 09, 2018 4.032 4.054 4.032 4.054 6,175 +0.10(+2.51%)
Aug 08, 2018 3.985 3.990 3.946 3.955 6,815 -0.08(-2.01%)
Aug 07, 2018 4.178 4.178 4.032 4.036 47,168 -0.15(-3.51%)
Aug 03, 2018 4.183 4.183 4.183 0 -0.03(-0.64%)
Aug 02, 2018 4.102 4.210 4.102 4.210 4,030 +0.15(+3.74%)
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.