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 (%)
Jun 30, 2021 3.000 3.000 2.780 2.795 11,824 -0.02(-0.87%)
Jun 29, 2021 2.869 2.893 2.818 2.820 3,187 -0.01(-0.18%)
Jun 28, 2021 2.856 2.880 2.800 2.825 52,994 -0.13(-4.25%)
Jun 25, 2021 2.966 2.980 2.950 2.950 21,002 -0.02(-0.52%)
Jun 24, 2021 2.962 3.000 2.924 2.966 6,035 -0.05(-1.68%)
Jun 23, 2021 3.100 3.100 2.950 3.016 128,656 +0.04(+1.18%)
Jun 22, 2021 2.882 2.981 2.847 2.981 12,165 -0.01(-0.29%)
Jun 21, 2021 2.701 2.990 2.640 2.990 132,819 +0.39(+14.98%)
Jun 18, 2021 2.555 2.600 2.534 2.600 9,677 +0.07(+2.77%)
Jun 17, 2021 2.661 2.661 2.500 2.530 22,859 -0.22(-7.85%)
Jun 16, 2021 2.652 2.782 2.633 2.746 40,944 +0.11(+4.22%)
Jun 15, 2021 2.627 2.660 2.575 2.635 13,668 +0.02(+0.82%)
Jun 14, 2021 2.736 2.750 2.613 2.613 23,608 -0.03(-1.02%)
Jun 11, 2021 2.628 2.664 2.610 2.640 4,500 +0.01(+0.38%)
Jun 10, 2021 2.650 2.703 2.630 2.630 41,575 +0.00(+0.14%)
Jun 09, 2021 2.570 2.626 2.570 2.626 1,487 +0.08(+2.99%)
Jun 08, 2021 2.500 2.550 2.500 2.550 9,961 +0.02(+0.79%)
Jun 07, 2021 2.554 2.600 2.526 2.530 56,804 -0.07(-2.69%)
Jun 04, 2021 2.600 2.600 2.510 2.600 33,609 +0.04(+1.49%)
Jun 03, 2021 2.600 2.613 2.551 2.562 21,115 -0.09(-3.32%)
Jun 02, 2021 2.721 2.725 2.650 2.650 23,391 -0.01(-0.55%)
Jun 01, 2021 2.800 2.806 2.665 2.665 97,486 -0.07(-2.39%)
May 28, 2021 2.650 2.760 2.630 2.730 88,800 +0.08(+2.96%)
May 27, 2021 2.470 2.659 2.450 2.651 92,441 +0.09(+3.57%)
May 26, 2021 2.520 2.560 2.520 2.560 7,100 +0.05(+2.00%)
May 25, 2021 2.620 2.620 2.510 2.510 1,000 -0.01(-0.40%)
May 24, 2021 2.670 2.725 2.520 2.520 2,683 -0.01(-0.40%)
May 21, 2021 2.600 2.640 2.530 2.530 37,024 -0.01(-0.57%)
May 20, 2021 2.517 2.545 2.517 2.545 610 -0.05(-1.87%)
May 19, 2021 2.550 2.651 2.512 2.593 11,568 -0.08(-2.87%)
May 18, 2021 2.711 2.711 2.662 2.670 4,138 +0.00(+0.12%)
May 17, 2021 2.676 2.700 2.640 2.667 28,619 +0.01(+0.24%)
May 14, 2021 2.640 2.720 2.609 2.660 138,919 +0.14(+5.40%)
May 13, 2021 2.530 2.641 2.520 2.524 19,057 -0.10(-3.74%)
May 12, 2021 2.670 2.775 2.622 2.622 84,093 +0.02(+0.89%)
May 11, 2021 2.620 2.620 2.480 2.599 14,130 -0.02(-0.82%)
May 10, 2021 2.644 2.670 2.563 2.620 111,415 +0.04(+1.38%)
May 07, 2021 2.510 2.620 2.510 2.584 24,772 +0.07(+2.96%)
May 06, 2021 2.600 2.600 2.460 2.510 27,756 -0.09(-3.38%)
May 05, 2021 2.616 2.691 2.570 2.598 296,178 +0.12(+4.75%)
May 04, 2021 2.440 2.480 2.350 2.480 16,713 +0.05(+2.06%)
May 03, 2021 2.248 2.450 2.200 2.430 66,023 +0.23(+10.56%)
Apr 30, 2021 2.100 2.216 2.050 2.198 35,000 +0.10(+4.66%)
Apr 29, 2021 2.183 2.208 2.100 2.100 19,084 +0.01(+0.48%)
Apr 28, 2021 1.930 2.105 1.930 2.090 98,752 +0.16(+8.29%)
Apr 27, 2021 1.902 1.930 1.850 1.930 7,810 +0.09(+5.18%)
Apr 26, 2021 1.860 1.872 1.835 1.835 11,889 +0.03(+1.94%)
Apr 23, 2021 1.831 1.831 1.800 1.800 2,400 -0.01(-0.55%)
Apr 22, 2021 1.800 1.825 1.800 1.810 9,602 -0.04(-2.09%)
Apr 21, 2021 1.800 1.857 1.800 1.849 18,050 +0.04(+2.13%)
Apr 20, 2021 1.885 1.890 1.770 1.810 16,113 -0.10(-5.42%)
Apr 19, 2021 1.910 1.930 1.830 1.914 13,890 -0.03(-1.66%)
Apr 16, 2021 1.930 1.950 1.895 1.946 3,700 -0.00(-0.20%)
Apr 15, 2021 1.934 1.950 1.929 1.950 1,581 -0.01(-0.51%)
Apr 14, 2021 1.840 1.978 1.840 1.960 27,323 +0.12(+6.52%)
Apr 13, 2021 1.887 1.887 1.830 1.840 32,260 -0.05(-2.65%)
Apr 12, 2021 1.986 1.986 1.890 1.890 34,090 -0.07(-3.79%)
Apr 09, 2021 1.980 1.995 1.962 1.964 10,500 -0.02(-0.79%)
Apr 08, 2021 1.940 1.980 1.940 1.980 4,858 -0.02(-1.00%)
Apr 07, 2021 2.100 2.100 1.948 2.000 32,341 -0.04(-1.96%)
Apr 06, 2021 2.121 2.121 2.030 2.040 10,633 +0.02(+1.11%)
Apr 05, 2021 2.128 2.128 2.000 2.018 24,520 -0.11(-5.17%)
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.