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 (%)
Dec 31, 2018 1.572 1.638 1.516 1.608 15,500 +0.08(+5.12%)
Dec 28, 2018 1.450 1.569 1.421 1.530 47,900 +0.14(+10.05%)
Dec 27, 2018 1.422 1.440 1.332 1.390 19,578 -1.75(-55.79%)
Dec 26, 2018 3.144 3.144 3.144 3.144 600 +1.74(+124.09%)
Dec 24, 2018 1.413 1.413 1.390 1.403 5,900 -0.04(-2.44%)
Dec 21, 2018 1.481 1.512 1.438 1.438 15,800 -0.05(-3.68%)
Dec 20, 2018 1.550 1.568 1.463 1.493 42,250 -0.07(-4.29%)
Dec 19, 2018 1.461 1.560 1.437 1.560 9,460 +0.08(+5.41%)
Dec 18, 2018 1.546 1.546 1.451 1.480 91,239 -0.10(-6.09%)
Dec 17, 2018 1.670 1.680 1.570 1.576 32,495 -0.11(-6.47%)
Dec 14, 2018 1.680 1.796 1.671 1.685 16,600 -0.14(-7.56%)
Dec 13, 2018 1.771 1.823 1.771 1.823 10,500 +0.06(+3.29%)
Dec 11, 2018 1.765 1.765 1.765 0 -0.02(-0.99%)
Dec 10, 2018 1.929 1.950 1.782 1.782 148,495 -0.16(-8.23%)
Dec 07, 2018 2.072 2.107 1.924 1.942 40,600 -0.18(-8.56%)
Dec 06, 2018 2.068 2.124 2.068 2.124 728 +0.01(+0.34%)
Dec 04, 2018 2.300 2.343 2.109 2.117 43,600 -0.11(-4.82%)
Dec 03, 2018 2.083 2.224 2.070 2.224 127,412 +0.30(+15.32%)
Nov 30, 2018 1.956 1.956 1.929 1.929 46,800 -0.06(-2.89%)
Nov 29, 2018 1.900 1.986 1.900 1.986 6,370 +0.03(+1.40%)
Nov 28, 2018 1.922 1.993 1.920 1.959 18,250 -0.02(-1.17%)
Nov 27, 2018 2.127 2.128 1.938 1.982 55,773 -0.18(-8.33%)
Nov 26, 2018 2.276 2.280 2.162 2.162 2,678 -0.05(-2.18%)
Nov 23, 2018 2.264 2.264 2.190 2.210 71,900 -0.19(-7.72%)
Nov 21, 2018 2.395 2.395 2.395 0 +0.13(+5.73%)
Nov 20, 2018 2.369 2.369 2.250 2.265 21,798 -0.14(-5.73%)
Nov 19, 2018 2.377 2.446 2.370 2.403 12,450 -0.02(-0.66%)
Nov 16, 2018 2.425 2.460 2.403 2.419 14,500 +0.08(+3.40%)
Nov 15, 2018 2.349 2.349 2.308 2.339 3,020 +0.05(+2.26%)
Nov 14, 2018 2.354 2.354 2.270 2.288 26,510 +0.04(+1.88%)
Nov 13, 2018 2.413 2.427 2.245 2.245 42,514 -0.20(-8.13%)
Nov 12, 2018 2.504 2.533 2.440 2.444 127,621 -0.03(-1.32%)
Nov 09, 2018 2.619 2.641 2.452 2.477 34,600 -0.20(-7.58%)
Nov 08, 2018 2.792 2.792 2.680 2.680 6,235 -0.12(-4.16%)
Nov 07, 2018 2.820 2.820 2.796 2.796 2,851 +0.05(+1.65%)
Nov 06, 2018 2.780 2.780 2.748 2.751 9,096 -0.01(-0.29%)
Nov 05, 2018 2.720 2.778 2.714 2.759 43,393 +0.04(+1.50%)
Nov 02, 2018 2.979 2.979 2.643 2.718 71,500 -0.30(-9.79%)
Nov 01, 2018 3.025 3.025 2.977 3.013 1,798 -0.00(-0.06%)
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%)
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.