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, 2019 1.852 1.882 1.829 1.882 7,500 +0.08(+4.56%)
Jul 30, 2019 1.681 1.800 1.681 1.800 6,470 +0.08(+4.59%)
Jul 29, 2019 1.710 1.750 1.697 1.721 151,400 -0.05(-2.64%)
Jul 26, 2019 1.768 1.768 1.768 4 +0.00(+0.00%)
Jul 25, 2019 1.794 1.794 1.768 1.768 1,930 -0.07(-3.93%)
Jul 24, 2019 1.854 1.854 1.840 1.840 26,014 +0.00(+0.00%)
Jul 23, 2019 1.827 1.840 1.820 1.840 4,050 +0.02(+1.10%)
Jul 22, 2019 1.761 1.826 1.734 1.820 22,114 +0.09(+5.15%)
Jul 19, 2019 1.731 1.731 1.731 113 +0.00(+0.00%)
Jul 18, 2019 1.784 1.784 1.681 1.731 41,545 -0.05(-3.05%)
Jul 16, 2019 1.785 1.785 1.785 0 -0.03(-1.65%)
Jul 15, 2019 1.837 1.837 1.815 1.815 5,203 -0.02(-1.00%)
Jul 12, 2019 1.844 1.844 1.820 1.834 2,700 -0.02(-0.88%)
Jul 10, 2019 1.850 1.850 1.850 0 +0.10(+6.02%)
Jul 08, 2019 1.745 1.745 1.745 0 -0.00(-0.02%)
Jul 03, 2019 1.745 1.745 1.745 0 -0.02(-0.91%)
Jul 02, 2019 1.848 1.848 1.720 1.761 14,448 -0.08(-4.12%)
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%)
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.