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

Cardinal Energy Ltd (OP: CRLFF )

4.920 -0.052 (-1.05%)
Streaming Delayed Price Updated: 2:23 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 (%)
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%)
May 01, 2019 2.264 2.264 2.206 2.221 48,028 -0.15(-6.43%)
Apr 30, 2019 2.374 2.374 2.374 2.374 1,000 +0.01(+0.24%)
Apr 29, 2019 2.357 2.368 2.353 2.368 3,625 +0.03(+1.34%)
Apr 26, 2019 2.418 2.418 2.270 2.337 24,800 -0.09(-3.83%)
Apr 25, 2019 2.464 2.464 2.430 2.430 5,040 -0.04(-1.75%)
Apr 24, 2019 2.530 2.530 2.469 2.473 16,100 -0.11(-4.13%)
Apr 23, 2019 2.571 2.586 2.548 2.580 34,500 +0.01(+0.39%)
Apr 22, 2019 2.485 2.630 2.485 2.570 19,150 +0.15(+6.20%)
Apr 18, 2019 2.430 2.430 2.400 2.420 4,800 -0.03(-1.10%)
Apr 17, 2019 2.590 2.590 2.442 2.447 22,159 -0.08(-3.20%)
Apr 16, 2019 2.570 2.570 2.488 2.528 21,025 -0.04(-1.73%)
Apr 15, 2019 2.547 2.593 2.547 2.572 15,090 +0.00(+0.16%)
Apr 12, 2019 2.517 2.569 2.442 2.568 46,000 +0.17(+7.01%)
Apr 11, 2019 2.351 2.450 2.350 2.400 30,700 +0.02(+1.00%)
Apr 10, 2019 2.391 2.415 2.344 2.376 69,557 +0.02(+0.97%)
Apr 09, 2019 2.375 2.375 2.277 2.353 11,617 -0.04(-1.63%)
Apr 08, 2019 2.237 2.393 2.237 2.393 22,900 +0.20(+9.25%)
Apr 05, 2019 2.110 2.200 2.100 2.190 16,200 +0.16(+7.88%)
Apr 04, 2019 1.923 2.030 1.919 2.030 34,002 +0.07(+3.57%)
Apr 03, 2019 1.991 2.000 1.960 1.960 7,522 -0.05(-2.36%)
Apr 02, 2019 2.020 2.035 2.007 2.007 77,025 -0.01(-0.58%)
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.