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 30, 2020 0.4078 0.4129 0.3993 0.4129 4,400 +0.01(+1.52%)
Apr 29, 2020 0.3700 0.4114 0.3700 0.4067 41,200 +0.05(+14.79%)
Apr 28, 2020 0.3817 0.3817 0.3414 0.3543 35,210 -0.01(-3.43%)
Apr 24, 2020 0.3669 0.3669 0.3669 0 -0.02(-5.80%)
Apr 23, 2020 0.3500 0.3895 0.3500 0.3895 900 +0.05(+13.23%)
Apr 22, 2020 0.3562 1.000 0.3440 0.3440 2,163 +0.05(+15.24%)
Apr 21, 2020 0.2960 0.3000 0.2897 0.2985 18,175 -0.01(-2.00%)
Apr 20, 2020 0.3090 0.3200 0.2900 0.3046 16,272 -0.03(-10.04%)
Apr 17, 2020 0.3386 0.3386 0.3386 0.3386 1,000 -0.00(-0.12%)
Apr 16, 2020 0.0500 0.3500 0.0500 0.3390 2,600 +0.02(+5.31%)
Apr 15, 2020 0.3647 0.3647 0.3219 0.3219 5,792 -0.04(-11.90%)
Apr 14, 2020 0.3710 0.3710 0.3654 0.3654 18,062 -0.01(-2.56%)
Apr 13, 2020 0.3913 0.3913 0.3693 0.3750 28,860 -0.01(-1.88%)
Apr 09, 2020 0.4095 0.4422 0.3740 0.3822 28,200 +0.00(+0.42%)
Apr 08, 2020 0.3871 0.3899 0.3800 0.3806 4,800 +0.02(+5.81%)
Apr 07, 2020 0.3845 0.3845 0.3523 0.3597 36,592 -0.89(-71.22%)
Apr 06, 2020 0.3799 1.670 0.3799 1.250 10,035 +0.88(+237.84%)
Apr 03, 2020 0.3700 0.3700 0.3700 0.3700 20,000 +0.00(+0.00%)
Apr 02, 2020 0.3569 0.3700 0.3300 0.3700 15,598 +0.11(+41.38%)
Apr 01, 2020 0.2851 0.2851 0.2617 0.2617 1,150 -0.05(-16.26%)
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%)
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%)
Dec 02, 2019 1.530 1.537 1.500 1.523 9,900 -0.02(-1.10%)
Nov 29, 2019 1.549 1.550 1.530 1.540 3,200 -0.06(-3.75%)
Nov 27, 2019 1.590 1.606 1.590 1.600 53,300 +0.00(+0.30%)
Nov 26, 2019 1.600 1.600 1.577 1.595 208,880 -0.00(-0.30%)
Nov 25, 2019 1.540 1.600 1.540 1.600 175,832 +0.07(+4.32%)
Nov 22, 2019 1.530 1.534 1.503 1.534 59,700 +0.05(+3.15%)
Nov 21, 2019 1.477 1.490 1.465 1.487 134,332 +0.02(+1.22%)
Nov 20, 2019 1.454 1.489 1.450 1.469 18,324 +0.01(+0.42%)
Nov 19, 2019 1.493 1.493 1.438 1.463 11,355 -0.05(-3.12%)
Nov 18, 2019 1.498 1.510 1.488 1.510 4,231 -0.03(-2.02%)
Nov 15, 2019 1.540 1.566 1.540 1.541 13,100 +0.00(+0.07%)
Nov 14, 2019 1.540 1.540 1.540 1.540 5,125 +0.00(+0.00%)
Nov 13, 2019 1.542 1.542 1.540 1.540 3,400 -0.02(-1.28%)
Nov 12, 2019 1.580 1.600 1.560 1.560 23,320 -0.01(-0.40%)
Nov 08, 2019 1.566 1.566 1.566 0 -0.04(-2.72%)
Nov 07, 2019 1.655 1.655 1.610 1.610 3,515 -0.02(-1.23%)
Nov 06, 2019 1.630 1.630 1.630 1.630 1,000 -0.00(-0.13%)
Nov 05, 2019 1.650 1.670 1.620 1.632 11,600 +0.04(+2.47%)
Nov 04, 2019 1.550 1.610 1.525 1.593 18,551 +0.09(+5.96%)
Nov 01, 2019 1.470 1.503 1.470 1.503 20,000 +0.00(+0.21%)
Oct 31, 2019 1.530 1.530 1.478 1.500 34,148 -0.05(-3.34%)
Oct 30, 2019 1.613 1.613 1.531 1.552 8,542 -0.06(-3.78%)
Oct 29, 2019 1.589 1.614 1.584 1.613 59,720 -0.03(-1.66%)
Oct 28, 2019 1.660 1.660 1.640 1.640 6,830 -0.02(-1.20%)
Oct 25, 2019 1.654 1.670 1.654 1.660 1,600 -0.03(-2.01%)
Oct 23, 2019 1.694 1.694 1.694 0 +0.01(+0.46%)
Oct 22, 2019 1.708 1.708 1.686 1.686 1,234 -0.03(-1.86%)
Oct 21, 2019 1.718 1.718 1.718 1.718 1,017 +0.04(+2.27%)
Oct 18, 2019 1.705 1.705 1.680 1.680 9,500 -0.03(-1.87%)
Oct 16, 2019 1.712 1.712 1.712 0 +0.00(+0.12%)
Oct 15, 2019 1.685 1.735 1.685 1.710 9,029 +0.05(+3.01%)
Oct 10, 2019 1.660 1.660 1.660 0 -0.04(-2.35%)
Oct 09, 2019 1.700 1.700 1.700 1.700 4,000 -0.02(-0.93%)
Oct 08, 2019 1.722 1.722 1.716 1.716 13,993 -0.03(-1.95%)
Oct 07, 2019 1.772 1.772 1.726 1.750 31,448 -0.01(-0.69%)
Oct 04, 2019 1.762 1.762 1.762 1.762 2,500 +0.08(+4.57%)
Oct 03, 2019 1.685 1.685 1.685 1.685 541 -0.04(-2.36%)
Oct 02, 2019 1.771 1.771 1.726 1.726 2,055 -0.08(-4.64%)
Oct 01, 2019 1.850 1.850 1.810 1.810 2,700 -0.09(-4.84%)
Sep 30, 2019 1.900 1.902 1.900 1.902 1,275 -0.07(-3.67%)
Sep 27, 2019 1.975 1.975 1.975 1.975 1,500 +0.01(+0.72%)
Sep 26, 2019 1.980 1.980 1.953 1.960 2,600 -0.12(-5.84%)
Sep 23, 2019 2.082 2.082 2.082 0 +0.03(+1.57%)
Sep 20, 2019 1.999 2.060 1.999 2.050 13,400 +0.02(+1.07%)
Sep 19, 2019 2.028 2.028 2.028 2.028 3,138 +0.04(+1.77%)
Sep 18, 2019 2.050 2.050 1.990 1.993 15,800 -0.07(-3.21%)
Sep 17, 2019 1.966 2.065 1.949 2.059 31,766 +0.02(+0.79%)
Sep 16, 2019 2.124 2.124 2.042 2.043 51,100 +0.10(+5.32%)
Sep 13, 2019 1.920 1.940 1.901 1.940 5,300 -0.02(-1.14%)
Sep 11, 2019 1.962 1.962 1.962 0 +0.13(+7.25%)
Sep 10, 2019 1.878 1.927 1.830 1.830 8,998 +0.00(+0.14%)
Sep 09, 2019 1.774 1.853 1.774 1.827 10,763 +0.05(+2.92%)
Sep 06, 2019 1.741 1.775 1.741 1.775 2,500 +0.03(+1.44%)
Sep 05, 2019 1.768 1.780 1.750 1.750 11,950 +0.03(+1.74%)
Sep 04, 2019 1.729 1.762 1.720 1.720 2,186 +0.02(+1.24%)
Sep 03, 2019 1.663 1.699 1.643 1.699 12,220 -0.01(-0.64%)
Aug 29, 2019 1.710 1.710 1.710 0 +0.03(+1.91%)
Aug 28, 2019 1.670 1.700 1.670 1.678 31,260 +0.08(+5.01%)
Aug 27, 2019 1.605 1.612 1.582 1.598 88,797 -0.03(-1.98%)
Aug 26, 2019 1.665 1.665 1.620 1.630 17,509 -0.04(-2.14%)
Aug 23, 2019 1.650 1.666 1.632 1.666 40,700 -0.03(-1.62%)
Aug 22, 2019 1.716 1.718 1.694 1.694 19,100 +0.02(+1.46%)
Aug 21, 2019 1.648 1.677 1.648 1.669 2,982 +0.04(+2.40%)
Aug 20, 2019 1.613 1.630 1.613 1.630 32,000 +0.00(+0.06%)
Aug 19, 2019 1.629 1.629 1.629 1.629 130 +0.05(+3.13%)
Aug 16, 2019 1.600 1.600 1.555 1.579 47,500 +0.03(+1.90%)
Aug 15, 2019 1.550 1.564 1.520 1.550 8,390 +0.03(+1.77%)
Aug 14, 2019 1.667 1.667 1.517 1.523 32,450 -0.20(-11.72%)
Aug 13, 2019 1.720 1.725 1.710 1.725 18,213 +0.09(+5.20%)
Aug 12, 2019 1.640 1.640 1.640 7 +0.00(+0.00%)
Aug 09, 2019 1.640 1.640 1.640 62 +0.00(+0.00%)
Aug 08, 2019 1.650 1.650 1.640 1.640 6,357 +0.03(+1.86%)
Aug 07, 2019 1.659 1.662 1.610 1.610 38,607 -0.07(-4.36%)
Aug 06, 2019 1.727 1.749 1.683 1.683 6,020 -0.13(-6.94%)
Aug 02, 2019 1.809 1.809 1.809 0 +0.01(+0.33%)
Aug 01, 2019 1.821 1.826 1.795 1.803 23,273 -0.08(-4.20%)
Jul 31, 2019 1.852 1.882 1.829 1.882 7,500 +0.08(+4.56%)
Jul 30, 2019 1.681 1.800 1.681 1.800 6,470 +0.08(+4.59%)
Jul 29, 2019 1.710 1.750 1.697 1.721 151,400 -0.05(-2.64%)
Jul 26, 2019 1.768 1.768 1.768 4 +0.00(+0.00%)
Jul 25, 2019 1.794 1.794 1.768 1.768 1,930 -0.07(-3.93%)
Jul 24, 2019 1.854 1.854 1.840 1.840 26,014 +0.00(+0.00%)
Jul 23, 2019 1.827 1.840 1.820 1.840 4,050 +0.02(+1.10%)
Jul 22, 2019 1.761 1.826 1.734 1.820 22,114 +0.09(+5.15%)
Jul 19, 2019 1.731 1.731 1.731 113 +0.00(+0.00%)
Jul 18, 2019 1.784 1.784 1.681 1.731 41,545 -0.05(-3.05%)
Jul 16, 2019 1.785 1.785 1.785 0 -0.03(-1.65%)
Jul 15, 2019 1.837 1.837 1.815 1.815 5,203 -0.02(-1.00%)
Jul 12, 2019 1.844 1.844 1.820 1.834 2,700 -0.02(-0.88%)
Jul 10, 2019 1.850 1.850 1.850 0 +0.10(+6.02%)
Jul 08, 2019 1.745 1.745 1.745 0 -0.00(-0.02%)
Jul 03, 2019 1.745 1.745 1.745 0 -0.02(-0.91%)
Jul 02, 2019 1.848 1.848 1.720 1.761 14,448 -0.08(-4.12%)
Jun 28, 2019 1.837 1.837 1.837 0 -0.10(-5.06%)
Jun 27, 2019 1.935 1.935 1.935 1.935 2,500 -0.05(-2.74%)
Jun 26, 2019 2.006 2.020 1.990 1.990 2,572 +0.03(+1.79%)
Jun 24, 2019 1.955 1.955 1.955 0 +0.02(+1.15%)
Jun 21, 2019 1.966 1.966 1.932 1.932 5,400 -0.03(-1.58%)
Jun 20, 2019 1.946 2.014 1.946 1.963 6,817 +0.10(+5.10%)
Jun 19, 2019 1.897 1.897 1.831 1.868 3,300 +0.03(+1.46%)
Jun 18, 2019 1.773 1.842 1.773 1.841 42,913 +0.12(+6.73%)
Jun 17, 2019 1.725 1.725 1.725 1.725 525 +0.01(+0.29%)
Jun 13, 2019 1.720 1.720 1.720 0 +0.02(+1.09%)
Jun 12, 2019 1.744 1.744 1.700 1.702 22,202 -0.12(-6.42%)
Jun 11, 2019 1.818 1.818 1.818 1.818 6,000 +0.00(+0.12%)
Jun 10, 2019 1.816 1.816 1.816 2,000 +0.00(+0.00%)
Jun 07, 2019 1.803 1.819 1.803 1.816 32,500 +0.02(+0.89%)
Jun 06, 2019 1.803 1.803 1.777 1.800 1,295 +0.00(+0.08%)
Jun 05, 2019 1.896 1.896 1.772 1.799 105,700 -0.10(-5.34%)
Jun 04, 2019 1.900 1.900 1.900 1.900 3,388 +0.03(+1.73%)
Jun 03, 2019 1.868 1.868 1.868 1.868 400 +0.03(+1.67%)
May 31, 2019 1.820 1.837 1.776 1.837 2,800 -0.03(-1.61%)
May 30, 2019 1.867 1.867 1.867 1.867 100 -0.06(-3.12%)
May 29, 2019 2.020 2.020 1.927 1.927 14,000 -0.12(-6.08%)
May 28, 2019 2.052 2.052 2.052 2.052 100 +0.08(+4.11%)
May 24, 2019 1.968 2.016 1.921 1.971 64,800 +0.01(+0.56%)
May 23, 2019 1.999 1.999 1.890 1.960 157,085 -0.16(-7.53%)
May 22, 2019 2.120 2.120 2.120 2.120 150,000 -0.08(-3.49%)
May 21, 2019 2.186 2.196 2.179 2.196 1,989 +0.02(+0.93%)
May 17, 2019 2.176 2.176 2.176 0 -0.06(-2.86%)
May 16, 2019 2.268 2.275 2.223 2.240 3,153 +0.02(+0.87%)
May 15, 2019 2.199 2.240 2.199 2.221 2,371 +0.03(+1.40%)
May 14, 2019 2.150 2.208 2.150 2.190 8,807 +0.04(+1.91%)
May 13, 2019 2.151 2.151 2.130 2.149 6,700 -0.16(-6.80%)
May 10, 2019 2.195 2.325 2.195 2.306 161,700 +0.05(+2.22%)
May 09, 2019 2.185 2.256 2.185 2.256 3,601 -0.01(-0.63%)
May 08, 2019 2.152 2.270 2.152 2.270 10,609 +0.13(+5.96%)
May 07, 2019 2.170 2.170 2.142 2.142 6,620 -0.11(-4.99%)
May 06, 2019 2.179 2.255 2.179 2.255 3,000 +0.06(+2.60%)
May 03, 2019 2.146 2.199 2.132 2.198 14,400 +0.05(+2.41%)
May 02, 2019 2.129 2.160 2.120 2.146 13,560 -0.08(-3.40%)
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.