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

Cardinal Energy Ltd (OP: CRLFF )

5.171 +0.061 (+1.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Dec 30, 2022 5.550 5.650 5.550 5.650 5,823 +0.08(+1.44%)
Dec 29, 2022 5.500 5.570 5.480 5.570 86,139 +0.01(+0.18%)
Dec 28, 2022 5.690 5.850 5.485 5.560 48,679 -0.19(-3.30%)
Dec 27, 2022 5.580 5.750 5.580 5.750 1,258 +0.10(+1.77%)
Dec 23, 2022 5.530 5.660 5.520 5.650 20,466 +0.31(+5.81%)
Dec 22, 2022 5.279 5.340 5.220 5.340 67,642 -0.02(-0.34%)
Dec 21, 2022 5.250 5.358 5.243 5.358 31,912 +0.26(+5.06%)
Dec 20, 2022 5.025 5.120 4.970 5.100 49,698 +0.07(+1.45%)
Dec 19, 2022 5.210 5.230 4.954 5.027 70,008 -0.17(-3.33%)
Dec 16, 2022 5.250 5.300 5.141 5.200 61,659 -0.16(-2.99%)
Dec 15, 2022 5.340 5.360 5.250 5.360 13,439 -0.11(-2.01%)
Dec 14, 2022 5.408 5.470 5.400 5.470 10,922 +0.15(+2.78%)
Dec 13, 2022 5.600 5.600 5.320 5.322 41,438 -0.05(-0.89%)
Dec 12, 2022 5.314 5.430 5.300 5.370 24,359 +0.04(+0.75%)
Dec 09, 2022 5.460 5.460 5.280 5.330 42,021 -0.12(-2.20%)
Dec 08, 2022 5.400 5.450 5.320 5.450 20,923 +0.05(+0.93%)
Dec 07, 2022 5.480 5.480 5.320 5.400 85,749 -0.03(-0.55%)
Dec 06, 2022 5.629 5.740 5.430 5.430 15,603 -0.23(-3.98%)
Dec 05, 2022 5.860 5.860 5.655 5.655 7,232 -0.21(-3.50%)
Dec 02, 2022 5.910 5.910 5.830 5.860 17,358 -0.07(-1.18%)
Dec 01, 2022 5.875 6.102 5.875 5.930 37,449 -0.14(-2.32%)
Nov 30, 2022 6.122 6.122 5.990 6.071 34,376 +0.13(+2.12%)
Nov 29, 2022 6.098 6.136 5.932 5.945 34,121 -0.08(-1.41%)
Nov 28, 2022 6.080 6.170 6.030 6.030 72,760 -0.26(-4.13%)
Nov 25, 2022 6.290 6.304 6.290 6.290 830 +0.00(+0.00%)
Nov 23, 2022 6.300 6.320 6.230 6.290 69,273 -0.13(-2.04%)
Nov 22, 2022 6.420 6.438 6.260 6.421 28,500 +0.11(+1.76%)
Nov 21, 2022 6.300 6.350 6.037 6.310 125,140 -0.11(-1.71%)
Nov 18, 2022 6.220 6.430 6.210 6.420 48,425 -0.06(-0.93%)
Nov 17, 2022 6.408 6.480 6.280 6.480 89,190 -0.12(-1.80%)
Nov 16, 2022 6.850 6.850 6.560 6.599 2,924 -0.18(-2.67%)
Nov 15, 2022 6.550 6.820 6.550 6.780 32,791 +0.12(+1.80%)
Nov 14, 2022 6.724 6.760 6.630 6.660 28,972 -0.08(-1.19%)
Nov 11, 2022 6.800 6.861 6.725 6.740 16,689 +0.10(+1.43%)
Nov 10, 2022 6.645 6.700 6.501 6.645 52,010 +0.26(+4.15%)
Nov 09, 2022 6.910 7.060 6.309 6.380 98,688 -0.89(-12.25%)
Nov 08, 2022 7.350 7.380 7.260 7.271 26,836 -0.03(-0.40%)
Nov 07, 2022 7.265 7.380 7.181 7.300 74,925 +0.19(+2.74%)
Nov 04, 2022 7.250 7.280 7.016 7.106 5,989 +0.19(+2.71%)
Nov 03, 2022 6.950 6.991 6.880 6.918 10,390 -0.17(-2.43%)
Nov 02, 2022 7.014 7.180 6.960 7.090 14,322 +0.08(+1.14%)
Nov 01, 2022 6.938 7.060 6.920 7.010 16,566 +0.21(+3.06%)
Oct 31, 2022 6.425 6.856 6.425 6.802 89,438 +0.06(+0.92%)
Oct 28, 2022 6.830 6.830 6.500 6.740 43,108 -0.22(-3.13%)
Oct 27, 2022 6.963 7.080 6.950 6.958 21,091 +0.16(+2.32%)
Oct 26, 2022 6.730 6.875 6.710 6.800 14,049 +0.21(+3.19%)
Oct 25, 2022 6.560 6.630 6.550 6.590 7,125 +0.29(+4.59%)
Oct 24, 2022 6.350 6.380 6.300 6.301 4,405 -0.04(-0.62%)
Oct 21, 2022 6.220 6.340 6.110 6.340 40,664 +0.18(+2.92%)
Oct 20, 2022 6.324 6.370 6.160 6.160 29,310 -0.02(-0.31%)
Oct 19, 2022 6.050 6.220 6.050 6.179 25,222 +0.11(+1.80%)
Oct 18, 2022 6.161 6.180 5.935 6.070 21,480 -0.05(-0.82%)
Oct 17, 2022 6.290 6.340 6.108 6.120 27,910 -0.03(-0.49%)
Oct 14, 2022 6.140 6.190 6.118 6.150 8,018 -0.15(-2.38%)
Oct 13, 2022 5.965 6.330 5.880 6.300 36,958 +0.34(+5.79%)
Oct 12, 2022 5.850 5.970 5.775 5.955 8,670 -0.00(-0.03%)
Oct 11, 2022 6.000 6.180 5.900 5.957 13,223 +0.02(+0.36%)
Oct 10, 2022 6.200 6.200 5.935 5.935 1,582 -0.17(-2.70%)
Oct 07, 2022 6.170 6.330 6.100 6.100 20,201 -0.05(-0.88%)
Oct 06, 2022 6.005 6.220 6.005 6.154 16,154 +0.18(+3.08%)
Oct 05, 2022 5.815 5.970 5.740 5.970 27,340 +0.14(+2.44%)
Oct 04, 2022 5.590 5.828 5.570 5.828 25,526 +0.29(+5.20%)
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.