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 29, 2023 5.575 5.575 5.450 5.450 4,953 -0.13(-2.33%)
Sep 28, 2023 5.600 5.615 5.460 5.580 44,651 -0.07(-1.17%)
Sep 27, 2023 5.508 5.662 5.508 5.646 41,833 +0.22(+3.98%)
Sep 26, 2023 5.470 5.540 5.424 5.430 10,565 -0.07(-1.27%)
Sep 25, 2023 5.500 5.512 5.500 5.500 18,660 +0.11(+2.04%)
Sep 22, 2023 5.384 5.400 5.370 5.390 31,020 +0.07(+1.28%)
Sep 21, 2023 5.355 5.378 5.320 5.322 36,601 -0.08(-1.44%)
Sep 20, 2023 5.480 5.490 5.400 5.400 37,367 -0.05(-0.92%)
Sep 19, 2023 5.564 5.564 5.440 5.450 24,161 -0.08(-1.48%)
Sep 18, 2023 5.600 5.610 5.510 5.532 48,986 -0.04(-0.68%)
Sep 15, 2023 5.570 5.580 5.550 5.570 65,147 -0.02(-0.36%)
Sep 14, 2023 5.540 5.600 5.500 5.590 37,367 +0.12(+2.29%)
Sep 13, 2023 5.510 5.556 5.455 5.465 50,737 -0.04(-0.82%)
Sep 12, 2023 5.412 5.550 5.412 5.510 126,093 +0.17(+3.18%)
Sep 11, 2023 5.400 5.420 5.340 5.340 57,026 -0.07(-1.29%)
Sep 08, 2023 5.420 5.430 5.370 5.410 19,286 +0.07(+1.35%)
Sep 07, 2023 5.400 5.415 5.338 5.338 59,257 -0.10(-1.77%)
Sep 06, 2023 5.460 5.470 5.398 5.434 32,897 -0.01(-0.11%)
Sep 05, 2023 5.503 5.524 5.424 5.440 53,674 -0.01(-0.18%)
Sep 01, 2023 5.399 5.480 5.399 5.450 30,651 +0.10(+1.87%)
Aug 31, 2023 5.344 5.370 5.314 5.350 7,272 +0.06(+1.13%)
Aug 30, 2023 5.300 5.300 5.270 5.290 16,439 -0.02(-0.38%)
Aug 29, 2023 5.220 5.310 5.220 5.310 18,291 +0.08(+1.53%)
Aug 28, 2023 5.180 5.230 5.180 5.230 1,449 +0.08(+1.45%)
Aug 25, 2023 5.072 5.155 5.064 5.155 16,496 +0.12(+2.28%)
Aug 24, 2023 5.090 5.122 5.030 5.040 18,094 -0.13(-2.51%)
Aug 23, 2023 5.100 5.197 5.090 5.170 21,336 -0.03(-0.58%)
Aug 22, 2023 5.220 5.250 5.200 5.200 2,669 -0.03(-0.50%)
Aug 21, 2023 5.310 5.310 5.208 5.226 15,655 -0.05(-0.89%)
Aug 18, 2023 5.244 5.283 5.208 5.273 18,868 +0.02(+0.36%)
Aug 17, 2023 5.224 5.280 5.190 5.254 21,424 +0.06(+1.17%)
Aug 16, 2023 5.280 5.280 5.193 5.193 2,760 -0.02(-0.44%)
Aug 15, 2023 5.220 5.350 5.216 5.216 5,502 -0.09(-1.65%)
Aug 14, 2023 5.300 5.303 5.295 5.303 11,367 -0.01(-0.12%)
Aug 11, 2023 5.340 5.385 5.310 5.310 14,016 +0.00(+0.00%)
Aug 10, 2023 5.387 5.410 5.310 5.310 5,519 -0.08(-1.48%)
Aug 09, 2023 5.400 5.420 5.374 5.390 9,135 +0.05(+0.90%)
Aug 08, 2023 5.390 5.390 5.230 5.342 27,189 -0.04(-0.80%)
Aug 07, 2023 5.410 5.410 5.310 5.385 16,263 +0.04(+0.84%)
Aug 04, 2023 5.420 5.420 5.340 5.340 14,960 -0.06(-1.07%)
Aug 03, 2023 5.310 5.407 5.302 5.398 8,975 +0.08(+1.47%)
Aug 02, 2023 5.370 5.370 5.280 5.320 4,690 -0.05(-0.93%)
Aug 01, 2023 5.350 5.380 5.340 5.370 6,419 -0.09(-1.72%)
Jul 31, 2023 5.520 5.530 5.464 5.464 7,885 +0.02(+0.42%)
Jul 28, 2023 5.350 5.450 5.260 5.441 56,552 +0.05(+0.87%)
Jul 27, 2023 5.462 5.490 5.385 5.394 13,256 -0.04(-0.66%)
Jul 26, 2023 5.430 5.455 5.420 5.430 3,619 -0.05(-0.91%)
Jul 25, 2023 5.460 5.480 5.455 5.480 19,916 -0.02(-0.31%)
Jul 24, 2023 5.488 5.510 5.488 5.497 15,250 +0.11(+2.04%)
Jul 21, 2023 5.405 5.412 5.384 5.387 6,655 +0.02(+0.32%)
Jul 20, 2023 5.410 5.410 5.364 5.370 6,013 -0.01(-0.15%)
Jul 19, 2023 5.378 5.410 5.350 5.378 15,303 +0.03(+0.52%)
Jul 18, 2023 5.255 5.360 5.250 5.350 13,527 +0.18(+3.48%)
Jul 17, 2023 5.190 5.214 5.156 5.170 3,051 -0.05(-1.05%)
Jul 14, 2023 5.450 5.450 5.213 5.225 4,711 -0.16(-2.88%)
Jul 13, 2023 5.352 5.380 5.308 5.380 4,398 +0.08(+1.51%)
Jul 12, 2023 5.305 5.305 5.260 5.300 9,460 +0.07(+1.38%)
Jul 11, 2023 5.160 5.228 5.050 5.228 32,003 +0.13(+2.51%)
Jul 10, 2023 5.140 5.140 5.100 5.100 1,237 -0.11(-2.11%)
Jul 07, 2023 4.930 5.210 4.930 5.210 55,758 +0.29(+5.89%)
Jul 06, 2023 4.970 4.970 4.898 4.920 39,705 -0.11(-2.15%)
Jul 05, 2023 5.027 5.062 5.025 5.028 13,472 +0.05(+0.96%)
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.