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 30, 2021 3.240 3.401 3.190 3.329 63,122 +0.05(+1.61%)
Sep 29, 2021 3.299 3.300 3.200 3.277 32,349 -0.01(-0.40%)
Sep 28, 2021 3.380 3.397 3.240 3.290 5,207 -0.12(-3.47%)
Sep 27, 2021 3.250 3.438 3.250 3.408 84,243 +0.19(+5.75%)
Sep 24, 2021 3.187 3.367 3.150 3.223 219,520 -0.08(-2.33%)
Sep 23, 2021 3.190 3.300 3.179 3.300 170,573 +0.15(+4.71%)
Sep 22, 2021 3.150 3.175 3.050 3.151 63,380 +0.20(+6.83%)
Sep 21, 2021 2.901 2.950 2.850 2.950 4,239 +0.10(+3.57%)
Sep 20, 2021 2.850 2.900 2.810 2.848 5,362 -0.15(-5.06%)
Sep 17, 2021 2.993 3.050 2.988 3.000 1,100 -0.12(-3.85%)
Sep 16, 2021 2.992 3.135 2.983 3.120 36,445 +0.08(+2.63%)
Sep 15, 2021 3.000 3.130 2.980 3.040 287,331 +0.12(+4.11%)
Sep 14, 2021 2.885 2.990 2.885 2.920 29,669 +0.07(+2.46%)
Sep 13, 2021 2.790 2.866 2.790 2.850 187,719 +0.19(+7.14%)
Sep 10, 2021 2.700 2.720 2.660 2.660 16,938 +0.04(+1.45%)
Sep 09, 2021 2.548 2.666 2.200 2.622 7,051 +0.04(+1.38%)
Sep 08, 2021 2.630 2.652 2.577 2.586 5,231 -0.02(-0.92%)
Sep 07, 2021 2.620 2.628 2.610 2.610 3,331 -0.09(-3.33%)
Sep 03, 2021 2.740 2.740 2.683 2.700 3,613 -0.03(-1.28%)
Sep 02, 2021 2.720 2.780 2.670 2.735 12,050 +0.15(+5.60%)
Sep 01, 2021 2.620 2.664 2.540 2.590 17,098 -0.09(-3.36%)
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%)
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.