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, 2022 5.197 5.220 5.100 5.141 20,643 -0.06(-1.13%)
Sep 29, 2022 5.190 5.220 5.120 5.200 17,395 -0.06(-1.14%)
Sep 28, 2022 5.020 5.260 4.990 5.260 24,545 +0.26(+5.20%)
Sep 27, 2022 4.996 5.085 4.910 5.000 48,856 +0.11(+2.25%)
Sep 26, 2022 5.070 5.160 4.840 4.890 52,765 -0.23(-4.49%)
Sep 23, 2022 5.300 5.300 5.070 5.120 46,224 -0.47(-8.41%)
Sep 22, 2022 5.770 5.810 5.570 5.590 69,555 -0.05(-0.89%)
Sep 21, 2022 5.760 5.769 5.640 5.640 20,665 -0.18(-3.11%)
Sep 20, 2022 5.790 5.850 5.680 5.821 27,070 -0.10(-1.67%)
Sep 19, 2022 5.700 5.950 5.695 5.920 63,433 +0.08(+1.37%)
Sep 16, 2022 5.760 5.860 5.710 5.840 41,666 +0.00(+0.08%)
Sep 15, 2022 5.860 5.970 5.835 5.835 33,250 -0.18(-3.06%)
Sep 14, 2022 6.130 6.170 5.990 6.020 78,689 -0.15(-2.43%)
Sep 13, 2022 6.070 6.270 6.025 6.170 69,273 +0.26(+4.40%)
Sep 12, 2022 6.050 6.078 5.910 5.910 56,820 -0.02(-0.39%)
Sep 09, 2022 5.990 5.990 5.860 5.933 33,808 +0.13(+2.29%)
Sep 08, 2022 5.830 5.830 5.710 5.800 62,367 -0.02(-0.34%)
Sep 07, 2022 5.820 5.880 5.700 5.820 28,346 -0.27(-4.43%)
Sep 06, 2022 6.148 6.148 6.030 6.090 5,469 -0.07(-1.14%)
Sep 02, 2022 6.250 6.304 6.130 6.160 9,500 +0.06(+0.98%)
Sep 01, 2022 6.190 6.220 6.100 6.100 19,931 -0.27(-4.24%)
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%)
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.