Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Energy Ltd (OP: CRLFF )

5.070 +0.096 (+1.93%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 28, 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 30, 2020 0.4500 0.4500 0.4500 44 +0.00(+0.00%)
Sep 28, 2020 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Sep 24, 2020 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Sep 23, 2020 0.3450 0.3450 0.3450 0.3450 5,500 -0.01(-1.43%)
Sep 22, 2020 0.3450 0.3500 0.3450 0.3500 9,144 -0.01(-1.88%)
Sep 21, 2020 0.3600 0.3600 0.3567 0.3567 16,243 -0.01(-2.81%)
Sep 17, 2020 0.3670 0.3670 0.3670 0 -0.00(-0.43%)
Sep 16, 2020 0.3670 0.3686 0.3640 0.3686 11,000 +0.00(+0.66%)
Sep 15, 2020 0.3662 0.3662 0.3662 0.3662 1,000 -0.00(-1.03%)
Sep 14, 2020 0.3632 0.3700 0.3632 0.3700 47,770 -0.01(-2.63%)
Sep 11, 2020 0.3805 0.3805 0.3647 0.3800 26,800 +0.00(+0.00%)
Sep 10, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+3.57%)
Sep 09, 2020 0.3669 0.3669 0.3669 1 +0.00(+0.00%)
Sep 08, 2020 0.3669 0.3669 0.3669 0.3669 5,000 -0.04(-10.51%)
Sep 04, 2020 0.4094 0.4195 0.4087 0.4100 70,100 -0.05(-10.09%)
Sep 03, 2020 0.4560 0.4560 0.4560 0.4560 200 -0.00(-0.41%)
Sep 02, 2020 0.4500 0.4579 0.4500 0.4579 10,025 -0.01(-2.39%)
Sep 01, 2020 0.4600 0.4691 0.4600 0.4691 5,200 +0.01(+1.98%)
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%)
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.