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

Cardinal Energy Ltd (OP: CRLFF )

4.972 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 22, 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, 2018 4.170 4.170 4.100 4.114 35,770 -0.11(-2.49%)
Jul 30, 2018 4.235 4.240 4.219 4.219 38,476 +0.01(+0.31%)
Jul 27, 2018 4.205 4.205 4.205 4.205 1,400 -0.03(-0.79%)
Jul 26, 2018 4.207 4.255 4.192 4.239 12,045 +0.07(+1.68%)
Jul 25, 2018 4.150 4.169 4.150 4.169 6,000 +0.07(+1.82%)
Jul 24, 2018 4.114 4.114 4.094 4.094 2,400 +0.01(+0.23%)
Jul 23, 2018 4.157 4.180 4.085 4.085 3,801 -0.08(-2.01%)
Jul 20, 2018 4.145 4.169 4.137 4.169 16,075 +0.03(+0.70%)
Jul 19, 2018 4.200 4.204 4.090 4.140 62,424 -0.05(-1.12%)
Jul 18, 2018 4.173 4.190 4.136 4.187 24,721 -0.04(-0.91%)
Jul 17, 2018 4.194 4.225 4.180 4.225 9,540 -0.03(-0.63%)
Jul 16, 2018 4.227 4.252 4.190 4.252 12,233 -0.05(-1.07%)
Jul 13, 2018 4.280 4.298 4.251 4.298 5,938 +0.09(+2.15%)
Jul 12, 2018 4.180 4.208 4.180 4.208 1,522 +0.04(+1.02%)
Jul 11, 2018 4.260 4.274 4.165 4.165 161,440 -0.14(-3.15%)
Jul 10, 2018 4.297 4.304 4.297 4.301 17,574 +0.10(+2.49%)
Jul 09, 2018 4.302 4.324 4.196 4.196 14,763 -0.04(-1.03%)
Jul 06, 2018 4.219 4.240 4.219 4.240 3,500 +0.02(+0.47%)
Jul 05, 2018 4.243 4.244 4.190 4.220 33,150 +0.02(+0.52%)
Jul 03, 2018 4.198 4.198 4.198 0 -0.01(-0.24%)
Jun 29, 2018 4.208 4.208 4.208 0 +0.06(+1.40%)
Jun 28, 2018 4.097 4.150 4.074 4.150 23,500 +0.04(+0.88%)
Jun 27, 2018 4.180 4.210 4.114 4.114 26,916 +0.07(+1.65%)
Jun 26, 2018 3.999 4.047 3.965 4.047 4,180 +0.05(+1.23%)
Jun 25, 2018 4.050 4.050 3.954 3.998 6,268 -0.06(-1.41%)
Jun 22, 2018 4.002 4.055 4.002 4.055 2,798 +0.22(+5.83%)
Jun 21, 2018 3.915 3.916 3.823 3.831 182,194 -0.05(-1.35%)
Jun 20, 2018 3.920 3.884 3.884 102,600 +0.04(+1.03%)
Jun 19, 2018 3.859 3.862 3.844 3.844 161,000 -0.03(-0.79%)
Jun 18, 2018 3.840 3.894 3.840 3.875 24,831 +0.05(+1.43%)
Jun 15, 2018 3.949 3.792 3.820 26,413 -0.13(-3.26%)
Jun 14, 2018 4.010 4.011 3.949 3.949 13,634 -0.15(-3.68%)
Jun 13, 2018 4.100 4.100 4.100 4.100 1,098 +0.02(+0.41%)
Jun 12, 2018 4.050 4.083 4.050 4.083 6,000 +0.10(+2.52%)
Jun 11, 2018 4.016 4.016 3.970 3.983 11,846 -0.03(-0.68%)
Jun 08, 2018 4.098 4.098 4.000 4.010 9,870 -0.09(-2.21%)
Jun 07, 2018 4.101 4.101 4.101 4.101 1,000 +0.04(+0.88%)
Jun 06, 2018 4.077 4.082 4.048 4.065 30,500 +0.05(+1.17%)
Jun 05, 2018 3.940 4.018 3.940 4.018 2,576 +0.11(+2.93%)
Jun 04, 2018 4.000 4.000 3.900 3.904 1,908 -0.06(-1.48%)
Jun 01, 2018 4.050 4.070 3.962 3.962 13,657 -0.13(-3.24%)
May 31, 2018 4.120 4.134 4.074 4.095 34,869 -0.10(-2.46%)
May 30, 2018 4.071 4.205 4.071 4.198 16,275 +0.16(+4.00%)
May 29, 2018 4.100 4.100 3.996 4.037 65,763 -0.08(-2.01%)
May 25, 2018 4.120 4.120 4.120 0 -0.23(-5.38%)
May 24, 2018 4.338 4.399 4.338 4.354 36,411 -0.10(-2.21%)
May 23, 2018 4.394 4.452 4.394 4.452 21,529 -0.06(-1.41%)
May 22, 2018 4.520 4.593 4.510 4.516 28,485 +0.22(+5.03%)
May 21, 2018 4.300 4.300 4.300 4.300 1,100 -0.08(-1.86%)
May 18, 2018 4.374 4.382 4.374 4.382 10,025 -0.00(-0.08%)
May 17, 2018 4.426 4.450 4.360 4.385 25,178 +0.08(+1.88%)
May 16, 2018 4.302 4.304 4.300 4.304 3,625 +0.02(+0.57%)
May 15, 2018 4.335 4.335 4.280 4.280 4,000 -0.10(-2.34%)
May 14, 2018 4.370 4.390 4.367 4.383 4,450 +0.07(+1.71%)
May 11, 2018 4.416 4.499 4.297 4.309 79,273 -0.06(-1.43%)
May 10, 2018 4.316 4.380 4.295 4.372 9,745 +0.07(+1.52%)
May 09, 2018 4.350 4.422 4.295 4.306 14,660 +0.18(+4.38%)
May 08, 2018 4.098 4.125 4.080 4.125 2,510 -0.05(-1.10%)
May 07, 2018 4.254 4.289 4.144 4.171 18,785 +0.00(+0.06%)
May 04, 2018 4.068 4.169 4.068 4.169 26,661 +0.07(+1.62%)
May 03, 2018 4.080 4.103 4.060 4.103 24,783 -0.07(-1.71%)
May 02, 2018 4.084 4.174 4.065 4.174 13,901 +0.18(+4.50%)
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.