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 (%)
Aug 31, 2018 3.980 3.980 3.980 0 -0.10(-2.57%)
Aug 30, 2018 4.200 4.200 3.977 4.085 85,439 -0.15(-3.59%)
Aug 29, 2018 4.218 4.237 4.170 4.237 19,067 +0.02(+0.51%)
Aug 28, 2018 4.183 4.216 4.143 4.216 12,613 +0.03(+0.69%)
Aug 27, 2018 4.171 4.210 4.170 4.187 15,672 +0.03(+0.71%)
Aug 24, 2018 4.144 4.200 4.144 4.157 79,400 +0.04(+1.00%)
Aug 23, 2018 4.066 4.137 4.062 4.116 90,600 +0.02(+0.52%)
Aug 22, 2018 4.060 4.095 4.053 4.095 9,846 +0.09(+2.37%)
Aug 21, 2018 3.960 4.019 3.960 4.000 6,276 +0.13(+3.44%)
Aug 20, 2018 3.836 3.867 3.831 3.867 5,465 +0.04(+0.97%)
Aug 17, 2018 3.820 3.830 3.820 3.830 3,100 +0.01(+0.37%)
Aug 16, 2018 3.794 3.817 3.783 3.816 7,407 -0.02(-0.39%)
Aug 15, 2018 3.805 3.831 3.734 3.831 13,370 -0.11(-2.88%)
Aug 14, 2018 3.918 3.945 3.895 3.945 5,352 -0.02(-0.46%)
Aug 13, 2018 4.001 4.010 3.935 3.963 16,655 -0.08(-1.92%)
Aug 10, 2018 4.024 4.041 4.024 4.041 600 -0.01(-0.34%)
Aug 09, 2018 4.032 4.054 4.032 4.054 6,175 +0.10(+2.51%)
Aug 08, 2018 3.985 3.990 3.946 3.955 6,815 -0.08(-2.01%)
Aug 07, 2018 4.178 4.178 4.032 4.036 47,168 -0.15(-3.51%)
Aug 03, 2018 4.183 4.183 4.183 0 -0.03(-0.64%)
Aug 02, 2018 4.102 4.210 4.102 4.210 4,030 +0.15(+3.74%)
Aug 01, 2018 4.063 4.076 4.053 4.058 3,819 -0.06(-1.35%)
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%)
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.