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 (%)
May 29, 2020 0.3306 0.3306 0.3306 0.3306 2,000 -0.01(-2.76%)
May 28, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
May 27, 2020 0.3643 0.3643 0.3400 0.3400 92,405 -0.02(-6.57%)
May 26, 2020 0.3584 0.3662 0.3584 0.3639 40,070 -0.00(-1.03%)
May 22, 2020 0.3443 0.3677 0.3443 0.3677 22,700 -0.02(-5.48%)
May 21, 2020 0.3900 0.4000 0.3766 0.3890 36,400 +0.01(+2.37%)
May 20, 2020 0.3854 0.3854 0.3800 0.3800 30,605 +0.03(+9.35%)
May 19, 2020 0.3579 0.3579 0.3445 0.3475 82,300 -0.10(-22.78%)
May 18, 2020 0.3400 0.4500 0.3400 0.4500 10,071 +0.13(+39.10%)
May 15, 2020 0.3235 0.3235 0.3235 0.3235 5,000 +0.01(+3.72%)
May 14, 2020 0.3100 0.3119 0.3047 0.3119 22,501 -0.01(-3.50%)
May 13, 2020 0.3196 0.3232 0.3167 0.3232 10,335 -0.01(-2.09%)
May 12, 2020 0.3392 0.3500 0.3301 0.3301 4,250 -0.00(-0.27%)
May 11, 2020 0.3600 0.3700 0.3220 0.3310 22,971 -0.04(-10.78%)
May 08, 2020 0.3800 0.3800 0.3685 0.3710 41,500 -0.02(-4.01%)
May 07, 2020 0.3865 0.3865 0.3865 0.3865 2,000 +0.02(+5.95%)
May 06, 2020 0.3777 0.3793 0.3500 0.3648 209,896 -0.02(-4.00%)
May 05, 2020 0.3800 0.3800 0.3800 7 +0.00(+0.00%)
May 04, 2020 0.3900 0.3900 0.3668 0.3800 16,096 -0.01(-2.56%)
May 01, 2020 0.3900 0.3900 0.3900 0.3900 4,000 -0.02(-5.55%)
Apr 30, 2020 0.4078 0.4129 0.3993 0.4129 4,400 +0.01(+1.52%)
Apr 29, 2020 0.3700 0.4114 0.3700 0.4067 41,200 +0.05(+14.79%)
Apr 28, 2020 0.3817 0.3817 0.3414 0.3543 35,210 -0.01(-3.43%)
Apr 24, 2020 0.3669 0.3669 0.3669 0 -0.02(-5.80%)
Apr 23, 2020 0.3500 0.3895 0.3500 0.3895 900 +0.05(+13.23%)
Apr 22, 2020 0.3562 1.000 0.3440 0.3440 2,163 +0.05(+15.24%)
Apr 21, 2020 0.2960 0.3000 0.2897 0.2985 18,175 -0.01(-2.00%)
Apr 20, 2020 0.3090 0.3200 0.2900 0.3046 16,272 -0.03(-10.04%)
Apr 17, 2020 0.3386 0.3386 0.3386 0.3386 1,000 -0.00(-0.12%)
Apr 16, 2020 0.0500 0.3500 0.0500 0.3390 2,600 +0.02(+5.31%)
Apr 15, 2020 0.3647 0.3647 0.3219 0.3219 5,792 -0.04(-11.90%)
Apr 14, 2020 0.3710 0.3710 0.3654 0.3654 18,062 -0.01(-2.56%)
Apr 13, 2020 0.3913 0.3913 0.3693 0.3750 28,860 -0.01(-1.88%)
Apr 09, 2020 0.4095 0.4422 0.3740 0.3822 28,200 +0.00(+0.42%)
Apr 08, 2020 0.3871 0.3899 0.3800 0.3806 4,800 +0.02(+5.81%)
Apr 07, 2020 0.3845 0.3845 0.3523 0.3597 36,592 -0.89(-71.22%)
Apr 06, 2020 0.3799 1.670 0.3799 1.250 10,035 +0.88(+237.84%)
Apr 03, 2020 0.3700 0.3700 0.3700 0.3700 20,000 +0.00(+0.00%)
Apr 02, 2020 0.3569 0.3700 0.3300 0.3700 15,598 +0.11(+41.38%)
Apr 01, 2020 0.2851 0.2851 0.2617 0.2617 1,150 -0.05(-16.26%)
Mar 31, 2020 0.3022 0.3125 0.3022 0.3125 14,197 +0.05(+21.31%)
Mar 30, 2020 0.2576 0.2576 0.2576 0.2576 12,517 -0.04(-14.10%)
Mar 27, 2020 0.2999 0.3000 0.2892 0.2999 22,800 -0.00(-0.03%)
Mar 26, 2020 0.3125 0.3125 0.2100 0.3000 12,347 -0.01(-2.12%)
Mar 25, 2020 0.2500 0.3352 0.2500 0.3065 41,900 +0.07(+27.71%)
Mar 24, 2020 0.2585 0.2585 0.0500 0.2400 141,517 -0.01(-2.04%)
Mar 23, 2020 0.2500 0.2500 0.2450 0.2450 4,576 -0.02(-5.77%)
Mar 20, 2020 0.3000 0.5742 0.2559 0.2600 21,700 +0.00(+1.48%)
Mar 19, 2020 0.2600 0.2803 0.2560 0.2562 33,000 +0.03(+13.46%)
Mar 18, 2020 0.3225 0.3300 0.0500 0.2258 70,851 -0.13(-36.75%)
Mar 17, 2020 0.3660 0.3848 0.3481 0.3570 24,209 -0.00(-0.83%)
Mar 16, 2020 0.3800 0.4000 0.3500 0.3600 44,525 -0.06(-13.44%)
Mar 13, 2020 0.4000 0.4273 0.4000 0.4159 97,800 +0.02(+3.97%)
Mar 12, 2020 0.4000 0.4800 0.4000 0.4000 39,200 -0.12(-23.08%)
Mar 11, 2020 0.6466 0.6466 0.4929 0.5200 24,487 -0.15(-22.39%)
Mar 10, 2020 0.8100 0.8100 0.6400 0.6700 14,673 +0.00(+0.00%)
Mar 09, 2020 0.7500 1.000 0.6500 0.6700 27,670 -0.52(-43.61%)
Mar 06, 2020 1.294 1.340 1.010 1.188 109,500 -0.21(-15.13%)
Mar 04, 2020 1.400 1.400 1.400 0 -0.06(-3.78%)
Mar 03, 2020 1.420 1.455 1.420 1.455 25,500 +0.04(+2.46%)
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.