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 (%)
Jul 31, 2017 3.807 3.807 3.661 3.769 5,501 -0.09(-2.23%)
Jul 28, 2017 3.822 3.879 3.822 3.855 10,164 +0.01(+0.33%)
Jul 27, 2017 3.890 3.890 3.842 3.842 6,400 +0.00(+0.12%)
Jul 25, 2017 3.838 3.838 3.838 0 +0.10(+2.70%)
Jul 21, 2017 3.737 3.737 3.737 0 -0.16(-4.11%)
Jul 19, 2017 3.897 3.897 3.897 0 +0.34(+9.63%)
Jul 12, 2017 3.555 3.555 3.555 0 +0.09(+2.45%)
Jul 11, 2017 3.479 3.486 3.460 3.470 7,600 -0.05(-1.30%)
Jul 07, 2017 3.515 3.515 3.515 0 -0.04(-1.20%)
Jul 06, 2017 3.562 3.562 3.558 3.558 5,000 +0.01(+0.34%)
Jul 05, 2017 3.546 3.546 3.546 3.546 500 -0.16(-4.42%)
Jul 03, 2017 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Jun 30, 2017 3.710 3.710 3.710 0 +0.03(+0.72%)
Jun 29, 2017 3.683 3.683 3.683 3.683 4,400 +0.23(+6.67%)
Jun 28, 2017 3.442 3.453 3.442 3.453 1,150 -0.12(-3.25%)
Jun 27, 2017 3.433 3.577 3.433 3.569 51,000 +0.29(+8.81%)
Jun 22, 2017 3.280 3.280 3.280 0 -0.20(-5.70%)
Jun 21, 2017 3.478 3.478 3.478 3.478 1,000 +0.04(+1.18%)
Jun 20, 2017 3.387 3.438 3.379 3.438 4,100 -0.13(-3.60%)
Jun 15, 2017 3.566 3.566 3.566 0 -0.12(-3.36%)
Jun 14, 2017 3.842 3.842 3.690 3.690 5,040 -0.08(-2.25%)
Jun 12, 2017 3.775 3.775 3.775 0 +0.03(+0.78%)
Jun 09, 2017 3.745 3.745 3.745 3.745 2,700 +0.17(+4.88%)
Jun 08, 2017 3.627 3.627 3.571 3.571 7,715 -0.10(-2.62%)
Jun 07, 2017 3.720 3.720 3.637 3.667 74,800 -0.13(-3.45%)
Jun 06, 2017 3.792 3.798 3.792 3.798 2,150 -0.13(-3.43%)
Jun 02, 2017 3.933 3.933 3.933 1,100 -0.43(-9.90%)
Jun 01, 2017 4.380 4.382 4.364 4.364 6,500 +0.17(+4.09%)
May 31, 2017 4.193 4.193 4.193 4.193 2,200 -0.22(-4.92%)
May 30, 2017 4.410 4.410 4.410 4.410 1,500 -0.18(-3.88%)
May 26, 2017 4.559 4.588 4.558 4.588 3,900 -0.15(-3.13%)
May 24, 2017 4.736 4.736 4.736 210 -0.16(-3.32%)
May 23, 2017 4.899 4.899 4.899 4.899 3,700 -0.00(-0.05%)
May 19, 2017 4.902 4.902 4.902 0 +0.35(+7.67%)
May 18, 2017 4.553 4.553 4.553 4.553 100 -0.23(-4.89%)
May 17, 2017 4.786 4.786 4.786 4.786 1,000 -0.11(-2.22%)
May 16, 2017 4.895 4.895 4.895 4.895 150 +0.11(+2.24%)
May 15, 2017 4.788 4.788 4.788 4.788 1,000 +0.03(+0.67%)
May 10, 2017 4.756 4.756 4.756 0 +0.08(+1.81%)
May 08, 2017 4.671 4.671 4.671 6,200 +0.10(+2.08%)
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.