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

Cardinal Energy Ltd (OP: CRLFF )

5.382 +0.058 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 5.380 5.382 5.356 5.382 32,598 +0.06(+1.09%)
Apr 25, 2024 5.230 5.324 5.225 5.324 7,904 +0.10(+1.84%)
Apr 24, 2024 5.250 5.300 5.216 5.228 6,288 -0.06(-1.21%)
Apr 23, 2024 5.190 5.292 5.190 5.292 18,123 +0.16(+3.16%)
Apr 22, 2024 5.060 5.140 5.060 5.130 12,435 +0.11(+2.19%)
Apr 19, 2024 5.050 5.050 5.020 5.020 15,465 +0.05(+1.01%)
Apr 18, 2024 4.980 5.005 4.965 4.970 38,520 +0.01(+0.16%)
Apr 17, 2024 5.011 5.050 4.962 4.962 23,442 -0.05(-0.96%)
Apr 16, 2024 5.040 5.040 4.950 5.010 45,630 -0.02(-0.36%)
Apr 15, 2024 5.160 5.160 5.020 5.028 42,384 -0.08(-1.60%)
Apr 12, 2024 5.210 5.260 5.101 5.110 21,994 -0.08(-1.54%)
Apr 11, 2024 5.200 5.210 5.150 5.190 21,423 -0.01(-0.19%)
Apr 10, 2024 5.210 5.230 5.180 5.200 7,992 -0.01(-0.27%)
Apr 09, 2024 5.220 5.270 5.210 5.214 38,300 +0.01(+0.17%)
Apr 08, 2024 5.210 5.220 5.180 5.205 30,292 -0.01(-0.19%)
Apr 05, 2024 5.160 5.240 5.160 5.215 45,156 +0.07(+1.43%)
Apr 04, 2024 5.210 5.210 5.110 5.141 24,644 -0.04(-0.74%)
Apr 03, 2024 5.260 5.280 5.160 5.180 25,517 -0.07(-1.33%)
Apr 02, 2024 5.252 5.255 5.188 5.250 16,451 +0.05(+1.00%)
Apr 01, 2024 5.200 5.270 5.198 5.198 6,774 -0.02(-0.42%)
Mar 28, 2024 5.210 5.240 5.205 5.220 19,105 +0.02(+0.48%)
Mar 27, 2024 5.195 5.220 5.150 5.195 9,360 -0.02(-0.48%)
Mar 26, 2024 5.228 5.242 5.220 5.220 11,492 +0.01(+0.15%)
Mar 25, 2024 5.180 5.220 5.178 5.212 32,210 +0.12(+2.40%)
Mar 22, 2024 5.130 5.130 5.055 5.090 11,499 -0.05(-1.02%)
Mar 21, 2024 5.170 5.170 5.100 5.142 42,167 +0.00(+0.02%)
Mar 20, 2024 5.140 5.141 5.060 5.141 9,951 +0.03(+0.62%)
Mar 19, 2024 5.030 5.125 5.030 5.110 53,550 +0.05(+0.95%)
Mar 18, 2024 4.990 5.062 4.990 5.062 114,665 +0.09(+1.81%)
Mar 15, 2024 5.027 5.030 4.972 4.972 11,597 -0.03(-0.66%)
Mar 14, 2024 4.990 5.019 4.930 5.005 11,493 +0.01(+0.30%)
Mar 13, 2024 5.000 5.015 4.985 4.990 12,281 +0.10(+1.96%)
Mar 12, 2024 4.900 4.910 4.880 4.894 105,302 +0.00(+0.09%)
Mar 11, 2024 4.940 4.940 4.875 4.890 13,808 -0.05(-1.05%)
Mar 08, 2024 5.030 5.030 4.920 4.942 38,346 -0.04(-0.85%)
Mar 07, 2024 4.980 5.020 4.980 4.984 20,144 +0.00(+0.09%)
Mar 06, 2024 5.000 5.021 4.968 4.980 11,601 +0.03(+0.61%)
Mar 05, 2024 4.968 4.980 4.920 4.950 20,301 +0.03(+0.61%)
Mar 04, 2024 4.990 4.990 4.920 4.920 7,367 -0.06(-1.20%)
Mar 01, 2024 4.950 5.033 4.950 4.980 14,380 +0.12(+2.47%)
Feb 29, 2024 4.970 4.982 4.860 4.860 72,090 -0.10(-2.02%)
Feb 28, 2024 5.090 5.090 4.960 4.960 119,723 -0.13(-2.55%)
Feb 27, 2024 5.048 5.110 5.040 5.090 37,751 +0.05(+0.99%)
Feb 26, 2024 4.960 5.040 4.944 5.040 69,622 +0.08(+1.61%)
Feb 23, 2024 4.986 5.000 4.910 4.960 17,227 -0.03(-0.60%)
Feb 22, 2024 4.930 4.990 4.900 4.990 112,945 +0.07(+1.48%)
Feb 21, 2024 4.856 4.950 4.851 4.917 51,632 +0.14(+2.87%)
Feb 20, 2024 4.850 4.870 4.780 4.780 97,197 -0.06(-1.34%)
Feb 16, 2024 4.820 4.866 4.800 4.845 22,722 +0.01(+0.28%)
Feb 15, 2024 4.739 4.832 4.739 4.832 93,933 +0.15(+3.24%)
Feb 14, 2024 4.718 4.760 4.677 4.680 94,365 +0.02(+0.43%)
Feb 13, 2024 4.750 4.750 4.628 4.660 33,700 -0.08(-1.69%)
Feb 12, 2024 4.890 4.890 4.690 4.740 9,391 +0.09(+2.01%)
Feb 09, 2024 4.650 4.654 4.620 4.646 51,895 +0.01(+0.18%)
Feb 08, 2024 4.594 4.641 4.576 4.638 36,880 +0.14(+3.07%)
Feb 07, 2024 4.500 4.510 4.486 4.500 15,673 -0.02(-0.40%)
Feb 06, 2024 4.484 4.560 4.480 4.518 38,897 +0.03(+0.62%)
Feb 05, 2024 4.560 4.620 4.450 4.490 26,415 -0.10(-2.26%)
Feb 02, 2024 4.650 4.680 4.582 4.594 53,509 -0.08(-1.63%)
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.