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 (%)
Sep 28, 2017 3.841 3.841 3.841 0 -0.05(-1.31%)
Sep 27, 2017 3.926 3.926 3.840 3.892 8,351 -0.04(-1.08%)
Sep 26, 2017 3.927 3.950 3.840 3.934 17,850 +0.03(+0.74%)
Sep 25, 2017 3.852 3.960 3.852 3.905 69,128 +0.24(+6.53%)
Sep 22, 2017 3.707 3.707 3.666 3.666 2,300 -0.01(-0.37%)
Sep 21, 2017 3.693 3.710 3.680 3.680 12,410 +0.02(+0.61%)
Sep 20, 2017 3.600 3.678 3.600 3.657 12,407 +0.15(+4.26%)
Sep 19, 2017 3.536 3.536 3.508 3.508 3,000 +0.04(+1.09%)
Sep 18, 2017 3.535 3.540 3.470 3.470 3,480 -0.07(-1.95%)
Sep 15, 2017 3.583 3.622 3.539 3.539 4,986 -0.01(-0.37%)
Sep 14, 2017 3.656 3.694 3.552 3.552 3,261 +0.01(+0.21%)
Sep 13, 2017 3.557 3.568 3.521 3.545 17,117 +0.18(+5.46%)
Sep 12, 2017 3.361 3.361 3.361 3.361 1,031 +0.01(+0.16%)
Sep 11, 2017 3.366 3.366 3.355 3.356 2,964 +0.02(+0.52%)
Sep 08, 2017 3.440 3.440 3.331 3.338 2,840 -0.11(-3.19%)
Sep 06, 2017 3.448 3.448 3.448 0 +0.04(+1.29%)
Sep 05, 2017 3.400 3.404 3.400 3.404 8,060 +0.05(+1.42%)
Sep 01, 2017 3.365 3.365 3.357 3.357 650 +0.04(+1.19%)
Aug 31, 2017 3.345 3.345 3.313 3.317 57,160 +0.09(+2.64%)
Aug 30, 2017 3.230 3.232 3.230 3.232 369 -0.06(-1.82%)
Aug 29, 2017 3.278 3.300 3.278 3.292 6,107 -0.05(-1.41%)
Aug 28, 2017 3.476 3.480 3.339 3.339 26,441 -0.03(-0.98%)
Aug 24, 2017 3.372 3.372 3.372 0 +0.08(+2.52%)
Aug 22, 2017 3.289 3.289 3.289 63 +0.06(+1.71%)
Aug 21, 2017 3.234 3.234 3.234 3.234 332 +0.03(+0.92%)
Aug 18, 2017 3.204 3.204 3.204 3.204 200 +0.06(+1.92%)
Aug 15, 2017 3.144 3.144 3.144 0 -0.09(-2.91%)
Aug 14, 2017 3.238 3.238 3.238 3.238 541 +0.24(+7.97%)
Aug 10, 2017 2.999 2.999 2.999 107 -0.05(-1.63%)
Aug 09, 2017 3.214 3.214 2.985 3.049 12,412 -0.17(-5.26%)
Aug 08, 2017 3.282 3.282 3.218 3.218 23,500 -0.11(-3.17%)
Aug 04, 2017 3.324 3.324 3.324 0 +0.04(+1.33%)
Aug 03, 2017 3.425 3.425 3.253 3.280 11,064 -0.17(-5.04%)
Aug 02, 2017 3.467 3.467 3.454 3.454 1,312 -0.11(-3.20%)
Aug 01, 2017 3.568 3.568 3.568 3.568 2,903 -0.20(-5.33%)
Jul 31, 2017 3.807 3.807 3.661 3.769 5,501 -0.09(-2.23%)
Jul 28, 2017 3.822 3.879 3.822 3.855 10,164 +0.01(+0.33%)
Jul 27, 2017 3.890 3.890 3.842 3.842 6,400 +0.00(+0.12%)
Jul 25, 2017 3.838 3.838 3.838 0 +0.10(+2.70%)
Jul 21, 2017 3.737 3.737 3.737 0 -0.16(-4.11%)
Jul 19, 2017 3.897 3.897 3.897 0 +0.34(+9.63%)
Jul 12, 2017 3.555 3.555 3.555 0 +0.09(+2.45%)
Jul 11, 2017 3.479 3.486 3.460 3.470 7,600 -0.05(-1.30%)
Jul 07, 2017 3.515 3.515 3.515 0 -0.04(-1.20%)
Jul 06, 2017 3.562 3.562 3.558 3.558 5,000 +0.01(+0.34%)
Jul 05, 2017 3.546 3.546 3.546 3.546 500 -0.16(-4.42%)
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.