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

Cardinal Energy Ltd (OP: CRLFF )

4.950 -0.022 (-0.44%)
Streaming Delayed Price Updated: 1:37 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 30, 2020 0.3900 0.4000 0.3900 0.3923 36,100 -0.01(-1.93%)
Jun 29, 2020 0.3907 0.4100 0.3800 0.4000 20,553 +0.01(+1.63%)
Jun 26, 2020 0.3997 0.3997 0.3850 0.3936 170,200 -0.01(-2.81%)
Jun 25, 2020 0.4072 0.4072 0.4000 0.4050 6,666 -0.01(-2.20%)
Jun 24, 2020 0.4200 0.4200 0.4141 0.4141 44,519 -0.02(-4.36%)
Jun 23, 2020 0.4253 0.4330 0.4253 0.4330 1,225 +0.02(+5.61%)
Jun 22, 2020 0.4100 0.9999 0.3931 0.4100 261,607 -0.03(-6.01%)
Jun 19, 2020 0.4650 0.4650 0.4290 0.4362 170,400 -0.03(-6.58%)
Jun 18, 2020 0.5000 0.5000 0.4530 0.4669 95,255 +0.01(+1.59%)
Jun 17, 2020 0.4617 0.4700 0.4596 0.4596 32,425 -0.01(-1.65%)
Jun 16, 2020 0.4677 0.4815 0.4596 0.4673 106,051 -0.00(-0.57%)
Jun 15, 2020 0.4434 0.4700 0.4434 0.4700 14,836 +0.00(+0.43%)
Jun 12, 2020 0.5000 0.5000 0.4680 0.4680 15,200 +0.01(+2.18%)
Jun 11, 2020 0.4700 0.4770 0.4500 0.4580 229,058 -0.10(-17.91%)
Jun 10, 2020 0.5300 0.5700 0.5300 0.5579 52,405 +0.01(+1.66%)
Jun 09, 2020 0.5700 0.5846 0.5250 0.5488 111,323 -0.06(-10.03%)
Jun 08, 2020 0.5411 0.6100 0.5393 0.6100 47,474 +0.11(+22.98%)
Jun 05, 2020 0.4521 0.5100 0.4500 0.4960 85,700 +0.08(+18.10%)
Jun 04, 2020 0.3891 0.4200 0.3891 0.4200 62,980 +0.02(+5.00%)
Jun 03, 2020 0.3850 0.4027 0.3800 0.4000 50,000 +0.03(+6.67%)
Jun 02, 2020 0.3489 0.3900 0.3489 0.3750 62,500 +0.03(+7.14%)
Jun 01, 2020 0.3300 0.3600 0.3300 0.3500 247,300 +0.02(+5.87%)
May 29, 2020 0.3306 0.3306 0.3306 0.3306 2,000 -0.01(-2.76%)
May 28, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
May 27, 2020 0.3643 0.3643 0.3400 0.3400 92,405 -0.02(-6.57%)
May 26, 2020 0.3584 0.3662 0.3584 0.3639 40,070 -0.00(-1.03%)
May 22, 2020 0.3443 0.3677 0.3443 0.3677 22,700 -0.02(-5.48%)
May 21, 2020 0.3900 0.4000 0.3766 0.3890 36,400 +0.01(+2.37%)
May 20, 2020 0.3854 0.3854 0.3800 0.3800 30,605 +0.03(+9.35%)
May 19, 2020 0.3579 0.3579 0.3445 0.3475 82,300 -0.10(-22.78%)
May 18, 2020 0.3400 0.4500 0.3400 0.4500 10,071 +0.13(+39.10%)
May 15, 2020 0.3235 0.3235 0.3235 0.3235 5,000 +0.01(+3.72%)
May 14, 2020 0.3100 0.3119 0.3047 0.3119 22,501 -0.01(-3.50%)
May 13, 2020 0.3196 0.3232 0.3167 0.3232 10,335 -0.01(-2.09%)
May 12, 2020 0.3392 0.3500 0.3301 0.3301 4,250 -0.00(-0.27%)
May 11, 2020 0.3600 0.3700 0.3220 0.3310 22,971 -0.04(-10.78%)
May 08, 2020 0.3800 0.3800 0.3685 0.3710 41,500 -0.02(-4.01%)
May 07, 2020 0.3865 0.3865 0.3865 0.3865 2,000 +0.02(+5.95%)
May 06, 2020 0.3777 0.3793 0.3500 0.3648 209,896 -0.02(-4.00%)
May 05, 2020 0.3800 0.3800 0.3800 7 +0.00(+0.00%)
May 04, 2020 0.3900 0.3900 0.3668 0.3800 16,096 -0.01(-2.56%)
May 01, 2020 0.3900 0.3900 0.3900 0.3900 4,000 -0.02(-5.55%)
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%)
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.