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 (%)
Mar 31, 2020 0.3022 0.3125 0.3022 0.3125 14,197 +0.05(+21.31%)
Mar 30, 2020 0.2576 0.2576 0.2576 0.2576 12,517 -0.04(-14.10%)
Mar 27, 2020 0.2999 0.3000 0.2892 0.2999 22,800 -0.00(-0.03%)
Mar 26, 2020 0.3125 0.3125 0.2100 0.3000 12,347 -0.01(-2.12%)
Mar 25, 2020 0.2500 0.3352 0.2500 0.3065 41,900 +0.07(+27.71%)
Mar 24, 2020 0.2585 0.2585 0.0500 0.2400 141,517 -0.01(-2.04%)
Mar 23, 2020 0.2500 0.2500 0.2450 0.2450 4,576 -0.02(-5.77%)
Mar 20, 2020 0.3000 0.5742 0.2559 0.2600 21,700 +0.00(+1.48%)
Mar 19, 2020 0.2600 0.2803 0.2560 0.2562 33,000 +0.03(+13.46%)
Mar 18, 2020 0.3225 0.3300 0.0500 0.2258 70,851 -0.13(-36.75%)
Mar 17, 2020 0.3660 0.3848 0.3481 0.3570 24,209 -0.00(-0.83%)
Mar 16, 2020 0.3800 0.4000 0.3500 0.3600 44,525 -0.06(-13.44%)
Mar 13, 2020 0.4000 0.4273 0.4000 0.4159 97,800 +0.02(+3.97%)
Mar 12, 2020 0.4000 0.4800 0.4000 0.4000 39,200 -0.12(-23.08%)
Mar 11, 2020 0.6466 0.6466 0.4929 0.5200 24,487 -0.15(-22.39%)
Mar 10, 2020 0.8100 0.8100 0.6400 0.6700 14,673 +0.00(+0.00%)
Mar 09, 2020 0.7500 1.000 0.6500 0.6700 27,670 -0.52(-43.61%)
Mar 06, 2020 1.294 1.340 1.010 1.188 109,500 -0.21(-15.13%)
Mar 04, 2020 1.400 1.400 1.400 0 -0.06(-3.78%)
Mar 03, 2020 1.420 1.455 1.420 1.455 25,500 +0.04(+2.46%)
Mar 02, 2020 1.670 1.670 1.415 1.420 51,107 +0.02(+1.43%)
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%)
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.