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

Cardinal Energy Ltd (OP: CRLFF )

4.918 -0.054 (-1.08%)
Streaming Delayed Price Updated: 3:48 PM 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 (%)
Oct 30, 2020 0.3120 0.3120 0.2945 0.2945 5,000 -0.03(-8.94%)
Oct 29, 2020 0.3234 0.3234 0.3234 15 +0.00(+0.00%)
Oct 26, 2020 0.3234 0.3234 0.3234 0 -0.00(-0.49%)
Oct 23, 2020 0.3250 0.3250 0.3250 0.3250 500 -0.00(-0.09%)
Oct 20, 2020 0.3253 0.3253 0.3253 0 -0.00(-0.88%)
Oct 19, 2020 0.3242 0.3282 0.3242 0.3282 425 -0.01(-2.73%)
Oct 16, 2020 0.3374 0.3374 0.3374 0.3374 2,700 +0.01(+2.24%)
Oct 15, 2020 0.3339 0.3339 0.3300 0.3300 26,200 -0.00(-0.27%)
Oct 14, 2020 0.3310 0.3310 0.3300 0.3309 53,400 -0.00(-1.19%)
Oct 13, 2020 0.3349 0.3349 0.3349 0.3349 606 +0.00(+0.30%)
Oct 09, 2020 0.3339 0.3339 0.3339 0 +0.03(+11.23%)
Oct 07, 2020 0.3002 0.3002 0.3002 0 -0.02(-6.19%)
Oct 06, 2020 0.3200 0.3200 0.3200 18 +0.00(+0.00%)
Oct 02, 2020 0.3200 0.3200 0.3200 0 +0.01(+2.33%)
Oct 01, 2020 0.3261 0.3300 0.3127 0.3127 12,000 -0.14(-30.51%)
Sep 30, 2020 0.4500 0.4500 0.4500 44 +0.00(+0.00%)
Sep 28, 2020 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Sep 24, 2020 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Sep 23, 2020 0.3450 0.3450 0.3450 0.3450 5,500 -0.01(-1.43%)
Sep 22, 2020 0.3450 0.3500 0.3450 0.3500 9,144 -0.01(-1.88%)
Sep 21, 2020 0.3600 0.3600 0.3567 0.3567 16,243 -0.01(-2.81%)
Sep 17, 2020 0.3670 0.3670 0.3670 0 -0.00(-0.43%)
Sep 16, 2020 0.3670 0.3686 0.3640 0.3686 11,000 +0.00(+0.66%)
Sep 15, 2020 0.3662 0.3662 0.3662 0.3662 1,000 -0.00(-1.03%)
Sep 14, 2020 0.3632 0.3700 0.3632 0.3700 47,770 -0.01(-2.63%)
Sep 11, 2020 0.3805 0.3805 0.3647 0.3800 26,800 +0.00(+0.00%)
Sep 10, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+3.57%)
Sep 09, 2020 0.3669 0.3669 0.3669 1 +0.00(+0.00%)
Sep 08, 2020 0.3669 0.3669 0.3669 0.3669 5,000 -0.04(-10.51%)
Sep 04, 2020 0.4094 0.4195 0.4087 0.4100 70,100 -0.05(-10.09%)
Sep 03, 2020 0.4560 0.4560 0.4560 0.4560 200 -0.00(-0.41%)
Sep 02, 2020 0.4500 0.4579 0.4500 0.4579 10,025 -0.01(-2.39%)
Sep 01, 2020 0.4600 0.4691 0.4600 0.4691 5,200 +0.01(+1.98%)
Aug 31, 2020 0.4600 0.4600 0.4600 37 +0.00(+0.00%)
Aug 28, 2020 0.4600 0.4600 0.4600 7 +0.00(+0.00%)
Aug 27, 2020 0.4600 0.4600 0.4600 0.4600 1,045 -0.01(-2.02%)
Aug 26, 2020 0.4600 0.4695 0.4600 0.4695 15,007 +0.01(+2.67%)
Aug 25, 2020 0.4586 0.4600 0.4545 0.4573 10,000 +0.01(+1.62%)
Aug 24, 2020 0.4211 0.4500 0.4134 0.4500 15,467 +0.02(+4.65%)
Aug 21, 2020 0.4300 0.4300 0.4300 0.4300 1,000 -0.02(-4.95%)
Aug 20, 2020 0.4020 0.4684 0.4020 0.4524 10,690 -0.02(-3.42%)
Aug 19, 2020 0.4684 0.4684 0.4684 0.4684 375 -0.00(-0.34%)
Aug 18, 2020 0.4700 0.4700 0.4700 0.4700 1,000 +0.02(+4.44%)
Aug 17, 2020 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Aug 14, 2020 0.4562 0.4600 0.4500 0.4500 8,000 +0.01(+2.27%)
Aug 13, 2020 0.4400 0.4400 0.4400 3 +0.00(+0.00%)
Aug 11, 2020 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Aug 10, 2020 0.4020 0.4020 0.4000 0.4000 82,000 +0.01(+3.68%)
Aug 07, 2020 0.3858 0.3858 0.3858 0.3858 4,000 -0.02(-4.72%)
Aug 06, 2020 0.4100 0.4100 0.4049 0.4049 400 +0.00(+0.55%)
Aug 05, 2020 0.3940 0.4027 0.3899 0.4027 14,988 +0.02(+4.60%)
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.