Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Energy Ltd (OP: CRLFF )

4.980 +0.008 (+0.16%)
Streaming Delayed Price Updated: 9:52 AM 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, 2022 5.555 5.555 5.270 5.290 27,823 -0.20(-3.61%)
Apr 28, 2022 5.268 5.502 5.150 5.488 55,466 +0.29(+5.50%)
Apr 27, 2022 5.150 5.250 5.090 5.202 42,018 +0.00(+0.04%)
Apr 26, 2022 5.390 5.390 5.195 5.200 23,793 -0.05(-0.95%)
Apr 25, 2022 5.020 5.330 4.981 5.250 54,296 -0.17(-3.14%)
Apr 22, 2022 5.580 5.581 5.380 5.420 27,115 -0.28(-4.91%)
Apr 21, 2022 6.015 6.100 5.660 5.700 45,187 -0.26(-4.36%)
Apr 20, 2022 6.019 6.019 5.810 5.960 32,017 +0.06(+1.02%)
Apr 19, 2022 6.000 6.090 5.890 5.900 73,996 -0.22(-3.63%)
Apr 18, 2022 5.848 6.230 5.848 6.122 54,576 +0.38(+6.69%)
Apr 14, 2022 5.700 5.780 5.630 5.738 26,054 +0.01(+0.25%)
Apr 13, 2022 5.680 5.730 5.640 5.724 28,128 +0.04(+0.77%)
Apr 12, 2022 5.660 5.750 5.660 5.680 13,947 +0.15(+2.71%)
Apr 11, 2022 5.535 5.637 5.480 5.530 50,219 -0.27(-4.61%)
Apr 08, 2022 5.730 5.797 5.650 5.797 71,857 +0.10(+1.71%)
Apr 07, 2022 5.980 5.980 5.579 5.700 32,836 +0.01(+0.18%)
Apr 06, 2022 5.780 5.880 5.640 5.690 48,865 -0.13(-2.23%)
Apr 05, 2022 6.240 6.240 5.820 5.820 22,127 -0.21(-3.48%)
Apr 04, 2022 6.050 6.130 6.010 6.030 28,956 +0.02(+0.33%)
Apr 01, 2022 6.020 6.160 5.911 6.010 34,896 -0.06(-0.99%)
Mar 31, 2022 5.985 6.230 5.950 6.070 41,637 -0.04(-0.65%)
Mar 30, 2022 6.418 6.440 6.090 6.110 31,526 -0.11(-1.77%)
Mar 29, 2022 5.700 6.220 5.700 6.220 94,010 +0.04(+0.58%)
Mar 28, 2022 6.150 6.320 6.021 6.184 24,592 -0.23(-3.53%)
Mar 25, 2022 6.080 6.420 6.080 6.410 127,871 +0.25(+4.14%)
Mar 24, 2022 6.229 6.250 6.080 6.155 104,036 -0.06(-1.05%)
Mar 23, 2022 6.260 6.300 6.150 6.220 65,786 +0.06(+0.97%)
Mar 22, 2022 6.295 6.295 6.090 6.160 17,396 -0.09(-1.44%)
Mar 21, 2022 6.142 6.257 6.050 6.250 47,139 +0.30(+5.05%)
Mar 18, 2022 6.074 6.160 5.949 5.949 31,446 -0.13(-2.15%)
Mar 17, 2022 5.910 6.130 5.740 6.080 78,161 +0.54(+9.75%)
Mar 16, 2022 6.010 6.010 5.435 5.540 66,161 +0.02(+0.36%)
Mar 15, 2022 5.420 5.750 5.000 5.520 156,440 -0.48(-8.00%)
Mar 14, 2022 6.000 6.083 5.860 6.000 200,504 -0.33(-5.21%)
Mar 11, 2022 6.301 6.352 6.270 6.330 84,020 -0.06(-0.92%)
Mar 10, 2022 5.890 6.389 5.890 6.389 26,195 +0.44(+7.38%)
Mar 09, 2022 6.200 6.200 5.810 5.950 51,241 -0.35(-5.63%)
Mar 08, 2022 6.400 6.770 6.248 6.305 66,434 +0.08(+1.37%)
Mar 07, 2022 6.294 6.538 6.070 6.220 81,626 +0.26(+4.36%)
Mar 04, 2022 5.440 6.080 5.431 5.960 66,792 +0.53(+9.76%)
Mar 03, 2022 5.425 5.565 5.300 5.430 63,420 +0.01(+0.18%)
Mar 02, 2022 5.520 5.580 4.940 5.420 75,507 +0.12(+2.19%)
Mar 01, 2022 5.640 5.640 5.274 5.304 77,982 +0.16(+3.20%)
Feb 28, 2022 4.890 5.139 4.651 5.139 148,664 +0.48(+10.25%)
Feb 25, 2022 4.350 4.680 4.388 4.662 310,619 +0.55(+13.42%)
Feb 24, 2022 4.250 4.250 4.052 4.110 66,839 -0.02(-0.40%)
Feb 23, 2022 4.150 4.230 4.100 4.126 21,074 +0.08(+1.90%)
Feb 22, 2022 4.270 4.278 4.000 4.049 72,047 -0.05(-1.23%)
Feb 18, 2022 4.100 0 -0.12(-2.84%)
Feb 17, 2022 4.330 4.371 4.220 4.220 19,768 -0.14(-3.21%)
Feb 16, 2022 4.400 4.429 4.308 4.360 64,847 +0.07(+1.63%)
Feb 15, 2022 4.060 4.290 4.030 4.290 53,783 +0.14(+3.37%)
Feb 14, 2022 4.250 4.260 4.150 4.150 59,705 -0.04(-0.97%)
Feb 11, 2022 4.180 4.210 4.130 4.191 57,218 +0.10(+2.46%)
Feb 10, 2022 4.110 4.240 4.080 4.090 40,938 -0.02(-0.47%)
Feb 09, 2022 4.000 4.110 3.990 4.109 96,795 +0.14(+3.51%)
Feb 08, 2022 4.110 4.110 3.960 3.970 46,076 -0.28(-6.59%)
Feb 07, 2022 4.250 4.300 4.221 4.250 54,453 -0.09(-2.07%)
Feb 04, 2022 4.330 4.363 4.260 4.340 39,204 +0.05(+1.17%)
Feb 03, 2022 4.110 4.290 36,190 -0.08(-1.83%)
Feb 02, 2022 4.208 4.370 4.130 4.370 45,840 +0.24(+5.76%)
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.