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, 2021 2.655 2.680 2.650 2.680 3,700 -0.05(-1.81%)
Aug 30, 2021 2.740 2.740 2.710 2.729 1,536 +0.04(+1.47%)
Aug 27, 2021 2.650 2.690 2.600 2.690 11,300 +0.22(+8.91%)
Aug 26, 2021 2.520 2.526 2.470 2.470 26,975 -0.12(-4.64%)
Aug 25, 2021 2.622 2.625 2.580 2.590 13,315 -0.01(-0.38%)
Aug 24, 2021 2.600 2.600 2.600 2.600 152 +0.13(+5.27%)
Aug 23, 2021 2.423 2.510 2.417 2.470 7,000 +0.21(+9.27%)
Aug 20, 2021 2.233 2.300 2.233 2.260 2,856 +0.03(+1.37%)
Aug 19, 2021 2.270 2.360 2.210 2.230 37,025 -0.20(-8.23%)
Aug 18, 2021 2.460 2.500 2.430 2.430 8,490 -0.11(-4.33%)
Aug 17, 2021 2.500 2.540 2.470 2.540 17,731 +0.00(+0.00%)
Aug 16, 2021 2.480 2.550 2.466 2.540 13,429 -0.06(-2.31%)
Aug 13, 2021 2.680 2.680 2.600 2.600 12,229 -0.14(-5.27%)
Aug 12, 2021 2.740 2.745 2.675 2.745 5,492 -0.03(-0.91%)
Aug 11, 2021 2.765 2.800 2.750 2.770 88,981 -0.02(-0.72%)
Aug 10, 2021 2.679 2.790 2.670 2.790 26,950 +0.16(+6.08%)
Aug 09, 2021 2.609 2.630 2.600 2.630 6,625 -0.12(-4.48%)
Aug 06, 2021 2.750 2.770 2.710 2.753 131,401 +0.09(+3.51%)
Aug 05, 2021 2.600 2.700 2.600 2.660 20,150 +0.06(+2.31%)
Aug 04, 2021 2.620 2.700 2.595 2.600 21,865 -0.11(-4.23%)
Aug 03, 2021 2.504 2.750 2.500 2.715 84,677 +0.16(+6.46%)
Aug 02, 2021 2.600 2.600 2.520 2.550 32,309 +0.01(+0.55%)
Jul 30, 2021 2.319 2.610 2.260 2.536 50,595 +0.21(+9.09%)
Jul 29, 2021 2.378 2.380 2.248 2.325 16,448 -0.04(-1.49%)
Jul 28, 2021 2.360 2.380 2.324 2.360 21,307 -0.01(-0.42%)
Jul 27, 2021 2.400 2.400 2.302 2.370 8,225 -0.04(-1.66%)
Jul 26, 2021 2.400 2.430 2.350 2.410 32,890 +0.01(+0.54%)
Jul 23, 2021 2.441 2.441 2.370 2.397 8,415 -0.07(-3.01%)
Jul 22, 2021 2.380 2.471 2.372 2.471 16,978 +0.07(+2.98%)
Jul 21, 2021 2.383 2.430 2.380 2.400 9,950 +0.10(+4.35%)
Jul 20, 2021 2.212 2.310 2.212 2.300 65,808 +0.16(+7.25%)
Jul 19, 2021 2.100 2.170 2.070 2.145 33,523 -0.15(-6.51%)
Jul 16, 2021 2.350 2.360 2.272 2.294 14,322 +0.01(+0.36%)
Jul 15, 2021 2.502 2.502 2.285 2.286 40,525 -0.22(-8.72%)
Jul 14, 2021 2.617 2.617 2.476 2.504 63,178 -0.15(-5.51%)
Jul 13, 2021 2.591 2.680 2.530 2.650 57,392 +0.05(+1.81%)
Jul 12, 2021 2.643 2.643 2.600 2.603 4,251 -0.05(-1.89%)
Jul 09, 2021 2.660 2.707 2.637 2.653 10,764 +0.04(+1.73%)
Jul 08, 2021 2.480 2.680 2.480 2.608 23,177 +0.01(+0.47%)
Jul 07, 2021 2.732 2.732 2.560 2.596 103,917 -0.19(-6.84%)
Jul 06, 2021 2.810 2.919 2.750 2.786 35,117 -0.00(-0.13%)
Jul 02, 2021 2.861 2.900 2.783 2.790 16,510 -0.11(-3.79%)
Jul 01, 2021 2.900 3.050 2.900 2.900 2,024 +0.10(+3.76%)
Jun 30, 2021 3.000 3.000 2.780 2.795 11,824 -0.02(-0.87%)
Jun 29, 2021 2.869 2.893 2.818 2.820 3,187 -0.01(-0.18%)
Jun 28, 2021 2.856 2.880 2.800 2.825 52,994 -0.13(-4.25%)
Jun 25, 2021 2.966 2.980 2.950 2.950 21,002 -0.02(-0.52%)
Jun 24, 2021 2.962 3.000 2.924 2.966 6,035 -0.05(-1.68%)
Jun 23, 2021 3.100 3.100 2.950 3.016 128,656 +0.04(+1.18%)
Jun 22, 2021 2.882 2.981 2.847 2.981 12,165 -0.01(-0.29%)
Jun 21, 2021 2.701 2.990 2.640 2.990 132,819 +0.39(+14.98%)
Jun 18, 2021 2.555 2.600 2.534 2.600 9,677 +0.07(+2.77%)
Jun 17, 2021 2.661 2.661 2.500 2.530 22,859 -0.22(-7.85%)
Jun 16, 2021 2.652 2.782 2.633 2.746 40,944 +0.11(+4.22%)
Jun 15, 2021 2.627 2.660 2.575 2.635 13,668 +0.02(+0.82%)
Jun 14, 2021 2.736 2.750 2.613 2.613 23,608 -0.03(-1.02%)
Jun 11, 2021 2.628 2.664 2.610 2.640 4,500 +0.01(+0.38%)
Jun 10, 2021 2.650 2.703 2.630 2.630 41,575 +0.00(+0.14%)
Jun 09, 2021 2.570 2.626 2.570 2.626 1,487 +0.08(+2.99%)
Jun 08, 2021 2.500 2.550 2.500 2.550 9,961 +0.02(+0.79%)
Jun 07, 2021 2.554 2.600 2.526 2.530 56,804 -0.07(-2.69%)
Jun 04, 2021 2.600 2.600 2.510 2.600 33,609 +0.04(+1.49%)
Jun 03, 2021 2.600 2.613 2.551 2.562 21,115 -0.09(-3.32%)
Jun 02, 2021 2.721 2.725 2.650 2.650 23,391 -0.01(-0.55%)
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.