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 (%)
Apr 29, 2016 7.535 7.535 7.534 7.534 285 +0.08(+1.13%)
Apr 28, 2016 7.442 7.450 7.442 7.450 400 +0.16(+2.15%)
Apr 27, 2016 7.293 7.293 7.293 7.293 1,000 +0.10(+1.35%)
Apr 25, 2016 7.196 7.196 7.196 0 -0.35(-4.69%)
Apr 22, 2016 7.550 7.550 7.550 7.550 350 +0.27(+3.77%)
Apr 20, 2016 7.276 7.276 7.276 0 +0.41(+6.00%)
Apr 18, 2016 6.864 6.864 6.864 0 -0.23(-3.19%)
Apr 13, 2016 7.090 7.090 7.090 0 -0.29(-3.94%)
Apr 12, 2016 7.170 7.381 7.170 7.381 7,900 +0.37(+5.35%)
Apr 11, 2016 7.147 7.147 6.960 7.006 13,885 +0.71(+11.31%)
Apr 06, 2016 6.294 6.294 6.294 0 +0.01(+0.22%)
Apr 04, 2016 6.280 6.280 6.280 0 -0.09(-1.45%)
Apr 01, 2016 6.219 6.372 6.219 6.372 1,800 -0.22(-3.30%)
Mar 31, 2016 6.590 6.590 6.590 6.590 303 -0.12(-1.85%)
Mar 30, 2016 6.714 6.714 6.714 6.714 1,200 -0.39(-5.44%)
Mar 21, 2016 7.100 7.100 7.100 0 +0.10(+1.38%)
Mar 17, 2016 7.004 7.004 7.004 0 +0.46(+7.00%)
Mar 11, 2016 6.545 6.545 6.545 0 +0.31(+4.89%)
Mar 09, 2016 6.240 6.240 6.240 0 +0.10(+1.66%)
Mar 08, 2016 6.146 6.146 6.138 6.138 450 +0.13(+2.19%)
Mar 03, 2016 6.006 6.006 6.006 0 +1.04(+20.90%)
Feb 26, 2016 4.968 4.968 4.968 0 +0.38(+8.24%)
Feb 24, 2016 4.590 4.590 4.590 0 -0.30(-6.21%)
Feb 22, 2016 4.894 4.894 4.894 0 -0.20(-3.94%)
Feb 17, 2016 5.095 5.095 5.095 0 +0.64(+14.25%)
Feb 12, 2016 4.459 4.459 4.459 0 +0.14(+3.12%)
Feb 09, 2016 4.324 4.324 4.324 0 -0.38(-8.07%)
Feb 04, 2016 4.704 4.704 4.704 0 -0.15(-3.00%)
Jan 28, 2016 4.849 4.849 4.849 0 +0.41(+9.33%)
Jan 27, 2016 4.430 4.435 4.430 4.435 2,000 +0.47(+11.99%)
Jan 20, 2016 3.960 3.960 3.960 0 -0.45(-10.29%)
Jan 19, 2016 4.414 4.414 4.414 4.414 3,450 -0.15(-3.20%)
Jan 15, 2016 4.560 4.560 4.560 0 -1.44(-23.98%)
Dec 22, 2015 5.998 5.998 5.998 0 -0.08(-1.38%)
Dec 21, 2015 6.069 6.097 6.061 6.082 1,300 -1.38(-18.47%)
Dec 03, 2015 7.460 7.460 7.460 0 +0.06(+0.81%)
Dec 02, 2015 7.617 7.617 7.400 7.400 600 -0.54(-6.84%)
Nov 23, 2015 7.943 7.943 7.943 0 -0.00(-0.02%)
Nov 20, 2015 7.944 7.944 7.944 7.944 100 -0.11(-1.31%)
Nov 19, 2015 8.046 8.050 8.046 8.050 600 +0.17(+2.13%)
Nov 16, 2015 7.882 7.882 7.882 0 -0.12(-1.48%)
Oct 28, 2015 8.001 8.001 8.001 0 +0.14(+1.79%)
Oct 27, 2015 7.860 7.860 7.860 7.860 150 -0.48(-5.77%)
Oct 07, 2015 8.341 8.341 8.341 0 +1.57(+23.26%)
Sep 28, 2015 6.767 6.767 6.767 0 -0.18(-2.63%)
Sep 25, 2015 6.950 6.950 6.950 6.950 150 -0.49(-6.58%)
Sep 17, 2015 7.440 7.440 7.440 0 -0.06(-0.80%)
Sep 16, 2015 7.250 7.500 7.250 7.500 8,656 +0.55(+7.90%)
Sep 15, 2015 6.951 6.951 6.951 6.951 500 -0.23(-3.19%)
Sep 09, 2015 7.180 7.180 7.180 0 -0.42(-5.54%)
Sep 03, 2015 7.601 7.601 7.601 0 +0.64(+9.19%)
Aug 24, 2015 6.961 6.961 6.961 0 -1.54(-18.10%)
Aug 17, 2015 8.500 8.500 8.500 0 -1.50(-15.00%)
Jul 16, 2015 10.00 10.00 10.00 0 -1.82(-15.42%)
Jun 10, 2015 11.82 11.82 11.82 0 -0.30(-2.45%)
May 19, 2015 12.12 12.12 12.12 0 -1.34(-9.94%)
May 13, 2015 13.46 13.46 13.46 0 +0.97(+7.75%)
May 06, 2015 12.49 12.49 12.49 1,000 -0.53(-4.07%)
May 05, 2015 13.02 13.02 13.02 13.02 100 -0.14(-1.04%)
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.