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 (%)
Nov 30, 2020 0.4982 0.5000 0.4804 0.4804 5,710 -0.02(-4.63%)
Nov 27, 2020 0.5037 0.5037 0.5037 0.5037 600 +0.05(+11.93%)
Nov 25, 2020 0.4500 0.4500 0.4500 0.4500 500 +0.08(+21.62%)
Nov 23, 2020 0.3700 0.3700 0.3700 0 +0.03(+9.89%)
Nov 19, 2020 0.3367 0.3367 0.3367 0 -0.01(-3.80%)
Nov 18, 2020 0.3157 0.3500 0.3157 0.3500 29,435 +0.03(+7.76%)
Nov 17, 2020 0.3248 0.3248 0.3248 0.3248 1,500 +0.01(+2.92%)
Nov 16, 2020 0.3248 0.3248 0.3156 0.3156 2,110 +0.01(+2.40%)
Nov 13, 2020 0.3100 0.3176 0.3013 0.3082 102,400 +0.00(+0.36%)
Nov 12, 2020 0.3100 0.3100 0.3070 0.3071 110,700 -0.00(-0.94%)
Nov 11, 2020 0.3100 0.3100 0.3100 0.3100 1,015 +0.00(+0.94%)
Nov 10, 2020 0.3034 0.3112 0.3034 0.3071 5,800 -0.01(-3.49%)
Nov 09, 2020 0.3234 0.3500 0.3182 0.3182 18,020 +0.01(+3.99%)
Nov 05, 2020 0.3060 0.3060 0.3060 0 +0.01(+2.00%)
Nov 03, 2020 0.3000 0.3000 0.3000 0 -0.01(-2.60%)
Nov 02, 2020 0.3300 0.3300 0.3067 0.3080 39,479 +0.01(+4.58%)
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%)
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.