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, 2022 6.370 6.463 6.242 6.370 12,226 -0.05(-0.79%)
Aug 30, 2022 6.530 6.570 6.380 6.420 48,568 -0.40(-5.86%)
Aug 29, 2022 6.330 6.910 6.330 6.820 24,615 +0.13(+1.94%)
Aug 26, 2022 6.794 6.810 6.660 6.690 6,599 -0.06(-0.89%)
Aug 25, 2022 6.950 6.950 6.733 6.750 15,185 -0.06(-0.88%)
Aug 24, 2022 6.740 6.850 6.727 6.810 26,659 +0.14(+2.14%)
Aug 23, 2022 6.560 6.760 6.560 6.667 80,968 +0.29(+4.49%)
Aug 22, 2022 6.220 6.381 6.210 6.381 109,683 -0.00(-0.02%)
Aug 19, 2022 6.400 6.510 6.380 6.382 33,819 -0.12(-1.82%)
Aug 18, 2022 6.385 6.541 6.385 6.500 79,385 +0.23(+3.67%)
Aug 17, 2022 6.680 6.680 6.260 6.270 12,092 -0.12(-1.88%)
Aug 16, 2022 6.560 6.600 6.350 6.390 57,014 -0.16(-2.45%)
Aug 15, 2022 6.390 6.572 6.390 6.551 34,386 -0.35(-5.06%)
Aug 12, 2022 6.850 6.930 6.850 6.900 32,996 +0.10(+1.47%)
Aug 11, 2022 6.910 6.910 6.710 6.800 49,317 +0.06(+0.86%)
Aug 10, 2022 6.765 6.800 6.710 6.742 6,818 +0.01(+0.18%)
Aug 09, 2022 6.800 6.860 6.680 6.730 20,144 +0.07(+1.05%)
Aug 08, 2022 6.610 6.697 6.540 6.660 27,430 +0.03(+0.45%)
Aug 05, 2022 6.320 6.708 6.310 6.630 109,365 +0.16(+2.47%)
Aug 04, 2022 6.611 6.830 6.470 6.470 50,139 -0.48(-6.91%)
Aug 03, 2022 7.190 7.250 6.880 6.950 36,023 -0.20(-2.80%)
Aug 02, 2022 6.990 7.150 6.950 7.150 41,739 +0.05(+0.70%)
Aug 01, 2022 7.450 7.450 6.940 7.100 16,860 -0.17(-2.32%)
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%)
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.