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

Cardinal Energy Ltd (OP: CRLFF )

4.880 -0.070 (-1.41%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 7, 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 29, 2023 4.746 4.752 4.730 4.748 62,653 -0.02(-0.46%)
Dec 28, 2023 4.830 4.830 4.770 4.770 68,732 -0.13(-2.66%)
Dec 27, 2023 4.900 4.940 4.893 4.900 127,856 +0.03(+0.62%)
Dec 26, 2023 4.900 4.900 4.830 4.870 19,796 +0.02(+0.41%)
Dec 22, 2023 4.800 4.850 4.800 4.850 42,231 +0.09(+1.80%)
Dec 21, 2023 4.715 4.764 4.715 4.764 30,316 +0.03(+0.73%)
Dec 20, 2023 4.740 4.790 4.730 4.730 20,667 +0.04(+0.79%)
Dec 19, 2023 4.594 4.704 4.590 4.693 34,607 +0.06(+1.36%)
Dec 18, 2023 4.712 4.712 4.600 4.630 70,877 +0.05(+1.09%)
Dec 15, 2023 4.580 4.580 4.561 4.580 73,425 +0.00(+0.00%)
Dec 14, 2023 4.580 4.630 4.580 4.580 18,049 +0.17(+3.97%)
Dec 13, 2023 4.292 4.405 4.260 4.405 60,069 +0.15(+3.64%)
Dec 12, 2023 4.500 4.500 4.240 4.250 39,748 -0.25(-5.56%)
Dec 11, 2023 4.573 4.600 4.500 4.500 83,256 -0.13(-2.80%)
Dec 08, 2023 4.626 4.630 4.626 4.630 28,039 +0.10(+2.21%)
Dec 07, 2023 4.580 4.590 4.530 4.530 16,810 -0.03(-0.66%)
Dec 06, 2023 4.380 4.672 4.380 4.560 76,536 -0.14(-2.98%)
Dec 05, 2023 4.790 4.790 4.700 4.700 118,685 -0.09(-1.88%)
Dec 04, 2023 4.880 4.880 4.740 4.790 85,894 -0.17(-3.43%)
Dec 01, 2023 4.830 5.050 4.830 4.960 32,136 +0.00(+0.00%)
Nov 30, 2023 5.080 5.080 4.960 4.960 30,816 -0.02(-0.42%)
Nov 29, 2023 5.038 5.080 4.981 4.981 18,164 -0.10(-1.94%)
Nov 28, 2023 4.980 5.090 4.980 5.080 65,033 +0.12(+2.45%)
Nov 27, 2023 4.980 5.015 4.950 4.958 77,747 -0.08(-1.59%)
Nov 24, 2023 5.030 5.050 5.020 5.038 14,350 +0.08(+1.68%)
Nov 22, 2023 4.880 4.980 4.880 4.955 5,443 -0.03(-0.67%)
Nov 21, 2023 5.000 5.013 4.974 4.989 16,442 -0.05(-1.02%)
Nov 20, 2023 5.064 5.100 5.020 5.040 17,663 +0.00(+0.10%)
Nov 17, 2023 4.950 5.060 4.950 5.035 52,309 +0.16(+3.30%)
Nov 16, 2023 4.890 4.894 4.800 4.874 139,928 -0.16(-3.10%)
Nov 15, 2023 5.120 5.130 5.030 5.030 40,017 -0.09(-1.72%)
Nov 14, 2023 5.140 5.150 5.080 5.118 20,261 +0.05(+0.91%)
Nov 13, 2023 5.122 5.122 5.072 5.072 193,020 +0.03(+0.52%)
Nov 10, 2023 4.990 5.062 4.960 5.046 14,944 +0.11(+2.18%)
Nov 09, 2023 4.970 5.050 4.938 4.938 26,183 +0.04(+0.78%)
Nov 08, 2023 5.050 5.050 4.860 4.900 96,159 -0.18(-3.58%)
Nov 07, 2023 5.280 5.320 5.044 5.082 44,318 -0.27(-5.01%)
Nov 06, 2023 5.430 5.430 5.330 5.350 35,617 -0.08(-1.44%)
Nov 03, 2023 5.478 5.478 5.398 5.428 7,542 -0.06(-1.17%)
Nov 02, 2023 5.410 5.492 5.350 5.492 27,282 +0.14(+2.65%)
Nov 01, 2023 5.400 5.400 5.350 5.350 3,803 -0.03(-0.56%)
Oct 31, 2023 5.390 5.410 5.380 5.380 81,640 +0.05(+0.94%)
Oct 30, 2023 5.370 5.370 5.310 5.330 12,482 -0.17(-3.13%)
Oct 27, 2023 5.480 5.538 5.452 5.502 12,935 +0.01(+0.13%)
Oct 26, 2023 5.506 5.516 5.462 5.495 27,397 -0.01(-0.27%)
Oct 25, 2023 5.440 5.528 5.400 5.510 73,188 -0.08(-1.47%)
Oct 24, 2023 5.666 5.670 5.562 5.592 62,390 -0.05(-0.89%)
Oct 23, 2023 5.652 5.738 5.642 5.642 28,154 -0.04(-0.77%)
Oct 20, 2023 5.750 5.772 5.686 5.686 7,710 -0.07(-1.28%)
Oct 19, 2023 5.710 5.812 5.706 5.760 41,445 +0.09(+1.59%)
Oct 18, 2023 5.750 5.756 5.670 5.670 108,225 -0.01(-0.18%)
Oct 17, 2023 5.500 5.696 5.500 5.680 90,298 +0.17(+3.09%)
Oct 16, 2023 5.520 5.550 5.482 5.510 45,756 +0.03(+0.55%)
Oct 13, 2023 5.466 5.522 5.454 5.480 27,250 +0.10(+1.86%)
Oct 12, 2023 5.430 5.452 5.352 5.380 28,475 -0.06(-1.10%)
Oct 11, 2023 5.416 5.440 5.400 5.440 26,479 -0.01(-0.19%)
Oct 10, 2023 5.400 5.482 5.400 5.450 40,091 +0.03(+0.55%)
Oct 09, 2023 5.460 5.470 5.390 5.420 13,099 +0.15(+2.85%)
Oct 06, 2023 5.134 5.300 5.092 5.270 19,623 +0.11(+2.09%)
Oct 05, 2023 5.128 5.164 5.112 5.162 25,737 +0.05(+0.98%)
Oct 04, 2023 5.105 5.112 5.020 5.112 20,753 -0.07(-1.31%)
Oct 03, 2023 5.130 5.180 5.100 5.180 10,872 +0.00(+0.00%)
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.