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

Cardinal Energy Ltd (OP: CRLFF )

4.904 -0.046 (-0.93%)
Streaming Delayed Price Updated: 1:03 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 (%)
Feb 28, 2023 5.322 5.330 5.215 5.215 58,364 -0.09(-1.79%)
Feb 27, 2023 5.320 5.376 5.310 5.310 11,205 -0.08(-1.56%)
Feb 24, 2023 5.310 5.424 5.310 5.394 7,995 -0.06(-1.03%)
Feb 23, 2023 5.390 5.450 5.378 5.450 13,150 +0.20(+3.71%)
Feb 22, 2023 5.340 5.350 5.255 5.255 6,367 -0.09(-1.68%)
Feb 21, 2023 5.250 5.345 5.250 5.345 11,251 +0.05(+0.86%)
Feb 17, 2023 5.300 5.400 5.268 5.300 30,464 -0.13(-2.31%)
Feb 16, 2023 5.480 5.522 5.425 5.425 38,802 -0.06(-1.04%)
Feb 15, 2023 5.519 5.560 5.430 5.482 40,336 -0.17(-2.97%)
Feb 14, 2023 5.640 5.650 5.578 5.650 36,738 +0.12(+2.13%)
Feb 13, 2023 5.550 5.550 5.508 5.532 2,300 -0.03(-0.54%)
Feb 10, 2023 5.460 5.570 5.430 5.562 28,231 +0.21(+3.96%)
Feb 09, 2023 5.430 5.452 5.350 5.350 35,637 -0.19(-3.43%)
Feb 08, 2023 5.600 5.620 5.458 5.540 17,086 +0.01(+0.22%)
Feb 07, 2023 5.420 5.560 5.420 5.528 26,642 +0.16(+2.94%)
Feb 06, 2023 5.360 5.400 5.316 5.370 11,500 -0.04(-0.74%)
Feb 03, 2023 5.478 5.480 5.410 5.410 69,151 -0.03(-0.55%)
Feb 02, 2023 5.490 5.564 5.440 5.440 51,799 -0.12(-2.16%)
Feb 01, 2023 5.530 5.625 5.480 5.560 30,647 -0.16(-2.80%)
Jan 31, 2023 5.750 5.750 5.720 5.720 70,972 -0.04(-0.69%)
Jan 30, 2023 5.840 5.840 5.760 5.760 3,692 -0.13(-2.21%)
Jan 27, 2023 5.930 5.930 5.829 5.890 4,663 -0.01(-0.17%)
Jan 26, 2023 5.809 5.970 5.800 5.900 10,388 +0.10(+1.72%)
Jan 25, 2023 5.700 5.800 5.690 5.800 8,922 -0.01(-0.17%)
Jan 24, 2023 5.850 5.860 5.800 5.810 7,500 -0.09(-1.53%)
Jan 23, 2023 5.850 5.910 5.835 5.900 5,633 +0.07(+1.25%)
Jan 20, 2023 5.880 5.880 5.751 5.827 10,140 +0.10(+1.78%)
Jan 19, 2023 5.652 5.725 5.600 5.725 4,460 -0.04(-0.61%)
Jan 18, 2023 5.980 5.990 5.760 5.760 21,552 -0.05(-0.79%)
Jan 17, 2023 5.670 5.823 5.670 5.806 20,467 +0.24(+4.24%)
Jan 13, 2023 5.440 5.610 5.440 5.570 4,198 -0.04(-0.71%)
Jan 12, 2023 5.400 5.622 5.400 5.610 20,200 +0.30(+5.75%)
Jan 11, 2023 5.310 5.330 5.259 5.305 16,399 +0.09(+1.79%)
Jan 10, 2023 5.208 5.224 5.208 5.212 5,050 -0.03(-0.53%)
Jan 09, 2023 5.412 5.412 5.235 5.240 7,240 +0.00(+0.00%)
Jan 06, 2023 5.230 5.270 5.200 5.240 5,931 +0.10(+1.95%)
Jan 05, 2023 5.160 5.165 5.140 5.140 11,671 +0.03(+0.51%)
Jan 04, 2023 5.147 5.210 5.114 5.114 9,496 -0.03(-0.66%)
Jan 03, 2023 5.334 5.334 5.120 5.148 30,986 -0.50(-8.88%)
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%)
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.