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

Cardinal Energy Ltd (OP: CRLFF )

5.114 +0.044 (+0.87%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 17, 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 (%)
May 31, 2023 5.000 5.000 5.000 5.000 5,035 -0.06(-1.19%)
May 30, 2023 5.200 5.200 5.046 5.060 1,723 -0.15(-2.88%)
May 26, 2023 5.200 5.250 5.140 5.210 23,770 +0.05(+0.97%)
May 25, 2023 5.000 5.250 5.000 5.160 29,238 -0.15(-2.82%)
May 24, 2023 5.350 5.350 5.310 5.310 15,684 -0.03(-0.56%)
May 23, 2023 5.240 5.370 5.218 5.340 62,390 +0.23(+4.50%)
May 22, 2023 5.150 5.470 5.110 5.110 5,346 +0.00(+0.00%)
May 19, 2023 4.980 5.130 4.980 5.110 59,400 +0.23(+4.71%)
May 18, 2023 4.790 4.880 4.790 4.880 20,922 +0.01(+0.25%)
May 17, 2023 4.730 4.868 4.730 4.868 14,441 +0.13(+2.70%)
May 16, 2023 4.872 4.874 4.740 4.740 24,309 -0.12(-2.47%)
May 15, 2023 4.815 4.900 4.815 4.860 24,300 +0.10(+2.10%)
May 12, 2023 4.905 4.963 4.716 4.760 40,720 -0.14(-2.86%)
May 11, 2023 4.970 4.970 4.878 4.900 16,777 -0.15(-2.97%)
May 10, 2023 5.050 5.050 5.000 5.050 6,891 -0.05(-0.98%)
May 09, 2023 5.061 5.113 5.045 5.100 16,759 -0.04(-0.68%)
May 08, 2023 5.180 5.180 5.135 5.135 1,825 +0.04(+0.88%)
May 05, 2023 5.033 5.100 5.033 5.090 12,975 +0.23(+4.73%)
May 04, 2023 4.860 4.860 4.770 4.860 17,050 -0.02(-0.41%)
May 03, 2023 4.900 4.932 4.864 4.880 25,258 -0.14(-2.71%)
May 02, 2023 5.350 5.350 4.978 5.016 53,278 -0.30(-5.71%)
May 01, 2023 5.340 5.340 5.310 5.320 16,390 -0.05(-0.93%)
Apr 28, 2023 5.370 5.370 5.350 5.370 16,787 +0.11(+2.09%)
Apr 27, 2023 5.310 5.384 5.254 5.260 26,433 -0.06(-1.13%)
Apr 26, 2023 5.360 5.400 5.318 5.320 12,480 -0.03(-0.56%)
Apr 25, 2023 5.422 5.422 5.350 5.350 10,062 -0.20(-3.60%)
Apr 24, 2023 5.456 5.550 5.456 5.550 10,168 +0.07(+1.35%)
Apr 21, 2023 5.440 5.476 5.439 5.476 17,205 +0.01(+0.11%)
Apr 20, 2023 5.500 5.500 5.468 5.470 4,660 -0.09(-1.56%)
Apr 19, 2023 5.660 5.660 5.530 5.556 5,435 -0.08(-1.41%)
Apr 18, 2023 5.410 5.690 5.410 5.636 5,545 -0.05(-0.95%)
Apr 17, 2023 5.700 5.760 5.680 5.690 6,164 -0.07(-1.22%)
Apr 14, 2023 5.850 5.870 5.760 5.760 11,736 -0.03(-0.57%)
Apr 13, 2023 5.650 5.800 5.645 5.793 146,820 +0.15(+2.71%)
Apr 12, 2023 5.580 5.700 5.580 5.640 18,927 +0.05(+0.95%)
Apr 11, 2023 5.590 5.620 5.587 5.587 1,670 +0.09(+1.57%)
Apr 10, 2023 5.590 5.670 5.420 5.500 6,324 +0.09(+1.67%)
Apr 06, 2023 5.400 5.440 5.390 5.410 14,544 -0.01(-0.24%)
Apr 05, 2023 5.450 5.450 5.423 5.423 2,458 -0.07(-1.22%)
Apr 04, 2023 5.593 5.593 5.400 5.490 22,012 -0.08(-1.44%)
Apr 03, 2023 5.600 5.600 5.480 5.570 57,508 +0.29(+5.49%)
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%)
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.