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 (%)
Aug 31, 2020 0.4600 0.4600 0.4600 37 +0.00(+0.00%)
Aug 28, 2020 0.4600 0.4600 0.4600 7 +0.00(+0.00%)
Aug 27, 2020 0.4600 0.4600 0.4600 0.4600 1,045 -0.01(-2.02%)
Aug 26, 2020 0.4600 0.4695 0.4600 0.4695 15,007 +0.01(+2.67%)
Aug 25, 2020 0.4586 0.4600 0.4545 0.4573 10,000 +0.01(+1.62%)
Aug 24, 2020 0.4211 0.4500 0.4134 0.4500 15,467 +0.02(+4.65%)
Aug 21, 2020 0.4300 0.4300 0.4300 0.4300 1,000 -0.02(-4.95%)
Aug 20, 2020 0.4020 0.4684 0.4020 0.4524 10,690 -0.02(-3.42%)
Aug 19, 2020 0.4684 0.4684 0.4684 0.4684 375 -0.00(-0.34%)
Aug 18, 2020 0.4700 0.4700 0.4700 0.4700 1,000 +0.02(+4.44%)
Aug 17, 2020 0.4500 0.4500 0.4500 1 +0.00(+0.00%)
Aug 14, 2020 0.4562 0.4600 0.4500 0.4500 8,000 +0.01(+2.27%)
Aug 13, 2020 0.4400 0.4400 0.4400 3 +0.00(+0.00%)
Aug 11, 2020 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Aug 10, 2020 0.4020 0.4020 0.4000 0.4000 82,000 +0.01(+3.68%)
Aug 07, 2020 0.3858 0.3858 0.3858 0.3858 4,000 -0.02(-4.72%)
Aug 06, 2020 0.4100 0.4100 0.4049 0.4049 400 +0.00(+0.55%)
Aug 05, 2020 0.3940 0.4027 0.3899 0.4027 14,988 +0.02(+4.60%)
Aug 04, 2020 0.3880 0.3880 0.3850 0.3850 10,000 -0.01(-3.73%)
Jul 31, 2020 0.3999 0.3999 0.3999 0 +0.03(+8.02%)
Jul 30, 2020 0.3702 0.3702 0.3702 0.3702 125 -0.02(-4.09%)
Jul 29, 2020 0.3937 0.3937 0.3860 0.3860 2,775 -0.01(-3.50%)
Jul 28, 2020 0.4000 0.4000 0.4000 50 +0.00(+0.00%)
Jul 27, 2020 0.4000 0.4000 0.4000 0.4000 1,040 +0.02(+4.33%)
Jul 24, 2020 0.4063 0.4070 0.3834 0.3834 25,900 -0.02(-4.15%)
Jul 23, 2020 0.4084 0.4084 0.3928 0.4000 12,443 +0.01(+2.41%)
Jul 21, 2020 0.3906 0.3906 0.3906 0 +0.01(+2.79%)
Jul 20, 2020 0.3892 0.3892 0.3800 0.3800 1,731 -0.01(-3.68%)
Jul 17, 2020 0.3931 0.3945 0.3919 0.3945 87,500 -0.02(-5.89%)
Jul 15, 2020 0.4192 0.4192 0.4192 0 +0.03(+7.49%)
Jul 14, 2020 0.3900 0.3900 0.3900 0.3900 2,000 -0.00(-0.54%)
Jul 13, 2020 0.3941 0.4032 0.3921 0.3921 48,417 -0.01(-1.98%)
Jul 10, 2020 0.3926 0.4000 0.3924 0.4000 132,700 +0.01(+2.09%)
Jul 09, 2020 0.3944 0.3965 0.3873 0.3918 88,100 -0.01(-1.66%)
Jul 08, 2020 0.4000 0.4100 0.3950 0.3984 86,300 -0.00(-0.40%)
Jul 07, 2020 0.4100 0.4100 0.4000 0.4000 6,682 -0.01(-2.44%)
Jul 06, 2020 0.4156 0.4400 0.4008 0.4100 16,080 +0.01(+2.50%)
Jul 02, 2020 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+1.27%)
Jul 01, 2020 0.5700 0.5700 0.3950 0.3950 4,642 +0.00(+0.69%)
Jun 30, 2020 0.3900 0.4000 0.3900 0.3923 36,100 -0.01(-1.93%)
Jun 29, 2020 0.3907 0.4100 0.3800 0.4000 20,553 +0.01(+1.63%)
Jun 26, 2020 0.3997 0.3997 0.3850 0.3936 170,200 -0.01(-2.81%)
Jun 25, 2020 0.4072 0.4072 0.4000 0.4050 6,666 -0.01(-2.20%)
Jun 24, 2020 0.4200 0.4200 0.4141 0.4141 44,519 -0.02(-4.36%)
Jun 23, 2020 0.4253 0.4330 0.4253 0.4330 1,225 +0.02(+5.61%)
Jun 22, 2020 0.4100 0.9999 0.3931 0.4100 261,607 -0.03(-6.01%)
Jun 19, 2020 0.4650 0.4650 0.4290 0.4362 170,400 -0.03(-6.58%)
Jun 18, 2020 0.5000 0.5000 0.4530 0.4669 95,255 +0.01(+1.59%)
Jun 17, 2020 0.4617 0.4700 0.4596 0.4596 32,425 -0.01(-1.65%)
Jun 16, 2020 0.4677 0.4815 0.4596 0.4673 106,051 -0.00(-0.57%)
Jun 15, 2020 0.4434 0.4700 0.4434 0.4700 14,836 +0.00(+0.43%)
Jun 12, 2020 0.5000 0.5000 0.4680 0.4680 15,200 +0.01(+2.18%)
Jun 11, 2020 0.4700 0.4770 0.4500 0.4580 229,058 -0.10(-17.91%)
Jun 10, 2020 0.5300 0.5700 0.5300 0.5579 52,405 +0.01(+1.66%)
Jun 09, 2020 0.5700 0.5846 0.5250 0.5488 111,323 -0.06(-10.03%)
Jun 08, 2020 0.5411 0.6100 0.5393 0.6100 47,474 +0.11(+22.98%)
Jun 05, 2020 0.4521 0.5100 0.4500 0.4960 85,700 +0.08(+18.10%)
Jun 04, 2020 0.3891 0.4200 0.3891 0.4200 62,980 +0.02(+5.00%)
Jun 03, 2020 0.3850 0.4027 0.3800 0.4000 50,000 +0.03(+6.67%)
Jun 02, 2020 0.3489 0.3900 0.3489 0.3750 62,500 +0.03(+7.14%)
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.