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

Cardinal Energy Ltd (OP: CRLFF )

4.974 +0.056 (+1.13%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 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 29, 2022 7.010 7.269 7.000 7.269 145,468 +0.43(+6.27%)
Jul 28, 2022 7.160 7.160 6.698 6.840 64,422 +0.23(+3.48%)
Jul 27, 2022 6.280 6.650 6.220 6.610 70,420 +0.52(+8.54%)
Jul 26, 2022 6.330 6.370 6.090 6.090 20,418 -0.05(-0.87%)
Jul 25, 2022 5.888 6.160 5.850 6.144 36,778 +0.37(+6.47%)
Jul 22, 2022 6.010 6.042 5.770 5.770 18,458 -0.13(-2.16%)
Jul 21, 2022 5.880 5.950 5.808 5.897 17,812 -0.17(-2.77%)
Jul 20, 2022 6.010 6.070 6.000 6.065 5,378 +0.02(+0.25%)
Jul 19, 2022 6.117 6.117 5.990 6.050 12,724 +0.08(+1.34%)
Jul 18, 2022 5.881 6.050 5.842 5.970 30,531 +0.43(+7.76%)
Jul 15, 2022 5.421 5.540 5.421 5.540 21,715 +0.26(+4.96%)
Jul 14, 2022 5.170 5.278 4.975 5.278 21,718 -0.19(-3.51%)
Jul 13, 2022 5.470 5.500 5.360 5.470 12,994 +0.09(+1.67%)
Jul 12, 2022 5.360 5.440 5.223 5.380 24,141 -0.16(-2.89%)
Jul 11, 2022 5.370 5.570 5.330 5.540 94,953 +0.04(+0.73%)
Jul 08, 2022 5.620 5.620 5.440 5.500 37,638 +0.00(+0.00%)
Jul 07, 2022 5.470 5.560 5.399 5.500 91,742 +0.44(+8.70%)
Jul 06, 2022 5.320 5.422 4.800 5.060 148,542 -0.32(-5.98%)
Jul 05, 2022 5.530 5.900 5.262 5.382 117,725 -0.44(-7.53%)
Jul 01, 2022 5.615 6.200 5.600 5.820 55,439 +0.20(+3.56%)
Jun 30, 2022 5.710 5.730 5.500 5.620 39,155 -0.03(-0.53%)
Jun 29, 2022 5.930 6.060 5.620 5.650 81,844 -0.39(-6.46%)
Jun 28, 2022 6.150 6.160 5.910 6.040 113,669 +0.28(+4.86%)
Jun 27, 2022 5.505 5.760 5.430 5.760 52,349 +0.26(+4.69%)
Jun 24, 2022 5.493 5.600 5.355 5.502 36,296 +0.20(+3.81%)
Jun 23, 2022 5.993 5.993 5.261 5.300 108,604 -0.66(-11.07%)
Jun 22, 2022 5.876 6.060 5.876 5.960 24,983 -0.42(-6.58%)
Jun 21, 2022 6.330 6.475 6.200 6.380 50,656 +0.37(+6.16%)
Jun 17, 2022 6.250 6.260 5.810 6.010 83,195 -0.38(-5.95%)
Jun 16, 2022 6.020 6.480 6.020 6.390 166,726 -0.27(-4.06%)
Jun 15, 2022 6.770 6.810 6.500 6.660 105,016 -0.05(-0.75%)
Jun 14, 2022 6.735 7.050 6.690 6.710 82,895 +0.03(+0.45%)
Jun 13, 2022 7.000 7.000 6.358 6.680 82,762 -0.20(-2.98%)
Jun 10, 2022 6.826 7.033 6.779 6.885 80,531 -0.13(-1.85%)
Jun 09, 2022 7.160 7.160 6.970 7.015 43,056 -0.23(-3.11%)
Jun 08, 2022 6.950 7.470 6.950 7.240 59,267 +0.03(+0.47%)
Jun 07, 2022 6.945 7.259 6.945 7.206 207,120 +0.20(+2.80%)
Jun 06, 2022 7.140 7.150 6.940 7.010 206,080 -0.14(-1.96%)
Jun 03, 2022 7.313 7.468 7.110 7.150 183,706 -0.21(-2.88%)
Jun 02, 2022 7.370 7.470 7.281 7.362 22,455 +0.00(+0.03%)
Jun 01, 2022 7.510 7.510 7.170 7.360 46,659 +0.06(+0.82%)
May 31, 2022 7.410 7.652 7.200 7.300 243,876 +0.08(+1.11%)
May 27, 2022 7.170 7.331 7.170 7.220 97,010 -0.03(-0.39%)
May 26, 2022 7.310 7.400 7.210 7.249 181,980 +0.08(+1.10%)
May 25, 2022 7.260 7.340 7.130 7.170 42,893 -0.04(-0.55%)
May 24, 2022 7.335 7.350 7.120 7.210 62,262 -0.29(-3.87%)
May 23, 2022 7.300 7.930 7.230 7.500 14,363 +0.24(+3.29%)
May 20, 2022 7.430 7.572 7.080 7.261 46,248 +0.02(+0.29%)
May 19, 2022 7.050 7.341 6.756 7.240 135,653 +0.36(+5.23%)
May 18, 2022 7.100 7.100 6.635 6.880 62,986 +0.03(+0.44%)
May 17, 2022 6.900 6.960 6.770 6.850 53,375 +0.17(+2.54%)
May 16, 2022 6.450 6.760 6.186 6.680 53,354 +0.50(+8.08%)
May 13, 2022 5.910 6.210 5.875 6.181 136,124 +0.97(+18.63%)
May 12, 2022 5.130 5.330 5.090 5.210 14,651 -0.15(-2.80%)
May 11, 2022 5.510 5.620 5.250 5.360 70,561 +0.24(+4.69%)
May 10, 2022 5.300 5.400 4.920 5.120 67,244 -0.05(-0.91%)
May 09, 2022 5.655 5.690 5.150 5.167 86,731 -0.70(-11.98%)
May 06, 2022 5.740 5.880 5.650 5.870 37,407 +0.21(+3.67%)
May 05, 2022 5.930 5.930 5.620 5.662 19,257 -0.31(-5.16%)
May 04, 2022 5.900 5.970 5.660 5.970 33,020 +0.32(+5.67%)
May 03, 2022 5.250 5.650 5.250 5.650 36,418 +0.44(+8.44%)
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.