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 (%)
Mar 31, 2023 5.360 5.370 5.264 5.280 42,686 -0.03(-0.56%)
Mar 30, 2023 5.287 5.350 5.287 5.310 18,273 -0.05(-0.93%)
Mar 29, 2023 5.500 5.500 5.360 5.360 5,275 +0.04(+0.75%)
Mar 28, 2023 5.300 5.373 5.280 5.320 4,108 +0.02(+0.38%)
Mar 27, 2023 5.225 5.300 5.170 5.300 18,551 +0.10(+1.92%)
Mar 24, 2023 5.035 5.200 5.013 5.200 44,508 -0.01(-0.12%)
Mar 23, 2023 5.405 5.410 5.160 5.206 38,959 -0.19(-3.59%)
Mar 22, 2023 5.303 5.410 5.303 5.400 27,150 +0.15(+2.86%)
Mar 21, 2023 5.140 5.250 5.140 5.250 16,655 +0.30(+6.06%)
Mar 20, 2023 4.860 4.956 4.840 4.950 53,594 +0.11(+2.27%)
Mar 17, 2023 4.940 4.940 4.817 4.840 5,432 -0.13(-2.54%)
Mar 16, 2023 4.730 5.000 4.680 4.966 36,124 +0.17(+3.46%)
Mar 15, 2023 4.890 4.898 4.640 4.800 196,599 -0.46(-8.75%)
Mar 14, 2023 5.220 5.462 5.220 5.260 52,285 +0.27(+5.41%)
Mar 13, 2023 5.000 5.080 4.815 4.990 101,062 -0.06(-1.19%)
Mar 10, 2023 5.100 5.160 5.050 5.050 22,738 -0.06(-1.17%)
Mar 09, 2023 5.268 5.268 5.110 5.110 2,293 -0.02(-0.39%)
Mar 08, 2023 5.166 5.170 5.100 5.130 13,440 -0.04(-0.68%)
Mar 07, 2023 5.254 5.260 5.160 5.165 36,239 -0.20(-3.66%)
Mar 06, 2023 5.390 5.390 5.361 5.361 4,387 -0.01(-0.17%)
Mar 03, 2023 5.318 5.394 5.290 5.370 19,512 +0.06(+1.13%)
Mar 02, 2023 5.230 5.318 5.210 5.310 12,468 +0.03(+0.57%)
Mar 01, 2023 5.290 5.290 5.228 5.280 19,255 +0.06(+1.24%)
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%)
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.