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

Cardinal Energy Ltd (OP: CRLFF )

4.697 -0.046 (-0.98%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 29, 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 (%)
Nov 29, 2024 4.730 4.735 4.697 4.697 23,650 -0.05(-0.98%)
Nov 27, 2024 4.760 4.760 4.731 4.744 24,521 +0.04(+0.84%)
Nov 26, 2024 4.740 4.740 4.698 4.704 109,700 -0.07(-1.38%)
Nov 25, 2024 4.780 4.790 4.728 4.770 24,068 -0.05(-0.93%)
Nov 22, 2024 4.770 4.846 4.770 4.815 20,846 +0.03(+0.52%)
Nov 21, 2024 4.780 4.795 4.750 4.790 56,683 +0.11(+2.24%)
Nov 20, 2024 4.649 4.691 4.645 4.685 40,914 +0.03(+0.75%)
Nov 19, 2024 4.640 4.650 4.550 4.650 46,030 +0.04(+0.87%)
Nov 18, 2024 4.600 4.647 4.590 4.610 67,597 +0.06(+1.32%)
Nov 15, 2024 4.598 4.620 4.550 4.550 72,966 -0.04(-0.87%)
Nov 14, 2024 4.544 4.627 4.544 4.590 30,588 +0.04(+0.95%)
Nov 13, 2024 4.540 4.547 4.455 4.547 138,703 +0.06(+1.38%)
Nov 12, 2024 4.500 4.510 4.460 4.485 54,877 +0.03(+0.56%)
Nov 11, 2024 4.450 4.483 4.420 4.460 42,035 -0.03(-0.73%)
Nov 08, 2024 4.510 4.550 4.460 4.493 87,139 -0.16(-3.38%)
Nov 07, 2024 4.640 4.650 4.585 4.650 42,675 +0.04(+0.87%)
Nov 06, 2024 4.587 4.633 4.580 4.610 122,858 -0.03(-0.56%)
Nov 05, 2024 4.620 4.660 4.610 4.636 38,022 +0.02(+0.35%)
Nov 04, 2024 4.654 4.660 4.620 4.620 48,589 +0.09(+1.99%)
Nov 01, 2024 4.570 4.572 4.530 4.530 33,124 -0.08(-1.74%)
Oct 31, 2024 4.650 4.650 4.578 4.610 63,366 -0.09(-1.83%)
Oct 30, 2024 4.670 4.705 4.660 4.696 28,950 +0.07(+1.46%)
Oct 29, 2024 4.680 4.680 4.610 4.628 88,332 -0.01(-0.19%)
Oct 28, 2024 4.800 4.800 4.600 4.637 12,484 -0.11(-2.30%)
Oct 25, 2024 4.600 4.763 4.600 4.746 21,840 +0.06(+1.19%)
Oct 24, 2024 4.730 4.730 4.654 4.690 27,915 +0.04(+0.75%)
Oct 23, 2024 4.670 4.705 4.637 4.655 28,650 -0.08(-1.65%)
Oct 22, 2024 4.690 4.733 4.685 4.733 8,783 +0.02(+0.49%)
Oct 21, 2024 4.693 4.710 4.653 4.710 180,874 +0.02(+0.43%)
Oct 18, 2024 4.670 4.690 4.610 4.690 14,452 +0.03(+0.54%)
Oct 17, 2024 4.661 4.702 4.620 4.665 84,545 -0.01(-0.32%)
Oct 16, 2024 4.714 4.714 4.670 4.680 65,151 -0.02(-0.37%)
Oct 15, 2024 4.680 4.874 4.640 4.697 148,834 -0.15(-3.14%)
Oct 14, 2024 4.830 5.000 4.810 4.850 68,117 +0.03(+0.54%)
Oct 11, 2024 4.800 4.825 4.785 4.824 36,354 +0.02(+0.35%)
Oct 10, 2024 4.680 4.807 4.680 4.807 45,783 +0.06(+1.20%)
Oct 09, 2024 4.710 4.767 4.690 4.750 51,722 -0.02(-0.42%)
Oct 08, 2024 4.735 4.830 4.700 4.770 151,025 -0.10(-2.08%)
Oct 07, 2024 5.240 5.240 4.640 4.872 37,154 +0.01(+0.21%)
Oct 04, 2024 4.850 4.907 4.830 4.862 109,631 +0.04(+0.86%)
Oct 03, 2024 4.800 4.840 4.760 4.820 130,848 +0.04(+0.84%)
Oct 02, 2024 4.820 4.870 4.760 4.780 68,688 +0.00(+0.06%)
Oct 01, 2024 4.753 4.813 4.710 4.777 83,078 +0.07(+1.56%)
Sep 30, 2024 4.700 4.750 4.690 4.704 8,215 -0.00(-0.01%)
Sep 27, 2024 4.740 4.740 4.670 4.704 20,786 +0.00(+0.09%)
Sep 26, 2024 4.710 4.730 4.660 4.700 97,683 -0.03(-0.55%)
Sep 25, 2024 4.765 4.771 4.726 4.726 85,692 -0.07(-1.54%)
Sep 24, 2024 4.774 4.804 4.750 4.800 41,206 +0.05(+1.05%)
Sep 23, 2024 4.780 4.835 4.730 4.750 59,768 +0.00(+0.00%)
Sep 20, 2024 4.739 4.760 4.700 4.750 63,476 +0.00(+0.00%)
Sep 19, 2024 4.760 4.800 4.710 4.750 66,786 +0.06(+1.28%)
Sep 18, 2024 4.740 4.750 4.666 4.690 33,304 -0.07(-1.47%)
Sep 17, 2024 4.750 4.760 4.729 4.760 64,594 +0.01(+0.28%)
Sep 16, 2024 4.710 4.750 4.700 4.747 34,846 +0.03(+0.56%)
Sep 13, 2024 4.817 4.817 4.706 4.720 61,830 -0.04(-0.84%)
Sep 12, 2024 4.689 4.770 4.689 4.760 24,245 +0.06(+1.28%)
Sep 11, 2024 4.681 4.711 4.604 4.700 51,208 +0.05(+1.14%)
Sep 10, 2024 4.720 4.746 4.556 4.647 37,900 -0.10(-2.10%)
Sep 09, 2024 4.740 4.766 4.708 4.747 15,820 +0.01(+0.14%)
Sep 06, 2024 4.860 4.860 4.715 4.740 124,624 -0.09(-1.96%)
Sep 05, 2024 4.910 4.910 4.835 4.835 43,970 -0.06(-1.20%)
Sep 04, 2024 4.945 4.945 4.894 4.894 70,340 -0.01(-0.28%)
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.