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 (%)
Feb 28, 2020 1.340 1.400 1.312 1.400 6,100 -0.03(-2.10%)
Feb 27, 2020 1.430 1.430 1.421 1.430 14,597 -0.08(-5.14%)
Feb 26, 2020 1.513 1.526 1.505 1.508 11,800 +0.01(+0.57%)
Feb 25, 2020 1.607 1.607 1.499 1.499 30,531 -0.09(-5.66%)
Feb 24, 2020 1.610 1.700 1.589 1.589 1,603 -0.09(-5.64%)
Feb 21, 2020 1.696 1.720 1.683 1.684 128,000 -0.03(-1.54%)
Feb 20, 2020 1.710 1.710 1.710 1.710 4,837 -0.06(-3.29%)
Feb 19, 2020 1.760 1.770 1.760 1.768 3,381 +0.05(+2.80%)
Feb 18, 2020 1.590 1.736 1.590 1.720 27,438 +0.01(+0.64%)
Feb 14, 2020 1.650 1.709 1.650 1.709 62,300 +0.00(+0.21%)
Feb 13, 2020 1.739 1.739 1.706 1.706 1,401 -0.03(-1.92%)
Feb 12, 2020 1.725 1.739 1.691 1.739 4,801 +0.04(+2.46%)
Feb 11, 2020 1.740 1.740 1.697 1.697 3,904 -0.04(-2.47%)
Feb 10, 2020 1.730 1.740 1.720 1.740 14,400 -0.04(-2.50%)
Feb 07, 2020 1.620 1.800 1.590 1.785 22,200 -0.07(-3.53%)
Feb 06, 2020 1.823 1.850 1.823 1.850 20,952 -0.00(-0.22%)
Feb 05, 2020 1.820 1.854 1.820 1.854 10,600 +0.10(+5.94%)
Feb 04, 2020 1.750 1.759 1.650 1.750 20,446 +0.01(+0.68%)
Feb 03, 2020 1.719 1.738 1.700 1.738 28,500 +0.00(+0.20%)
Jan 31, 2020 1.750 1.780 1.735 1.735 17,000 -0.09(-4.73%)
Jan 30, 2020 1.838 1.840 1.440 1.821 50,100 -0.06(-3.40%)
Jan 29, 2020 1.885 1.885 1.885 1.885 585 +0.01(+0.43%)
Jan 28, 2020 1.851 1.877 1.836 1.877 23,300 +0.03(+1.80%)
Jan 27, 2020 1.851 1.870 1.840 1.844 30,690 -0.07(-3.46%)
Jan 24, 2020 2.000 2.000 1.899 1.910 25,100 -0.07(-3.54%)
Jan 23, 2020 1.933 1.980 1.800 1.980 85,837 -0.13(-6.16%)
Jan 21, 2020 2.110 2.110 2.110 0 -0.09(-4.09%)
Jan 16, 2020 2.200 2.200 2.200 0 +0.12(+5.61%)
Jan 15, 2020 2.120 2.136 2.079 2.083 9,765 -0.09(-4.00%)
Jan 14, 2020 2.140 2.170 2.140 2.170 4,300 +0.05(+2.27%)
Jan 13, 2020 2.164 2.172 2.122 2.122 61,907 -0.05(-2.29%)
Jan 10, 2020 2.174 2.174 2.171 2.171 6,700 +0.07(+3.48%)
Jan 09, 2020 2.093 2.098 2.054 2.098 22,700 +0.01(+0.52%)
Jan 08, 2020 2.200 2.204 2.087 2.087 5,750 -0.07(-3.35%)
Jan 07, 2020 2.141 2.179 2.141 2.160 3,780 +0.04(+2.09%)
Jan 06, 2020 2.080 2.116 2.080 2.116 8,900 +0.11(+5.50%)
Jan 03, 2020 2.040 2.040 1.993 2.005 13,000 +0.01(+0.51%)
Jan 02, 2020 1.996 1.996 1.987 1.995 12,531 +0.04(+1.79%)
Dec 31, 2019 1.966 1.967 1.960 1.960 6,000 +0.01(+0.56%)
Dec 30, 2019 1.940 1.963 1.940 1.949 287,837 +0.01(+0.56%)
Dec 27, 2019 2.000 2.003 1.938 1.938 128,700 -0.04(-1.83%)
Dec 24, 2019 1.974 1.974 1.974 0 +0.00(+0.04%)
Dec 23, 2019 1.936 1.999 1.936 1.974 15,001 +0.08(+4.42%)
Dec 20, 2019 1.903 1.903 1.890 1.890 59,300 +0.03(+1.37%)
Dec 19, 2019 1.878 1.895 1.864 1.864 50,850 +0.00(+0.21%)
Dec 18, 2019 1.835 1.861 1.813 1.861 3,046 +0.00(+0.03%)
Dec 17, 2019 1.812 1.875 1.812 1.860 14,390 +0.07(+3.91%)
Dec 16, 2019 1.753 1.792 1.753 1.790 10,495 +0.10(+5.64%)
Dec 13, 2019 1.736 1.738 1.694 1.694 98,200 +0.00(+0.22%)
Dec 12, 2019 1.672 1.733 1.672 1.691 23,962 +0.02(+1.24%)
Dec 11, 2019 1.670 1.700 1.645 1.670 23,445 -0.03(-1.76%)
Dec 10, 2019 1.675 1.718 1.675 1.700 7,417 +0.05(+2.89%)
Dec 09, 2019 1.630 1.660 1.630 1.652 21,856 +0.03(+1.99%)
Dec 06, 2019 1.604 1.620 1.604 1.620 1,700 +0.09(+5.72%)
Dec 05, 2019 1.580 1.580 1.532 1.532 18,063 -0.01(-0.50%)
Dec 04, 2019 1.531 1.548 1.521 1.540 9,200 +0.05(+3.22%)
Dec 03, 2019 1.490 1.498 1.460 1.492 2,941 -0.03(-2.04%)
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.