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, 2022 7.410 7.652 7.200 7.300 243,876 +0.08(+1.11%)
May 27, 2022 7.170 7.331 7.170 7.220 97,010 -0.03(-0.39%)
May 26, 2022 7.310 7.400 7.210 7.249 181,980 +0.08(+1.10%)
May 25, 2022 7.260 7.340 7.130 7.170 42,893 -0.04(-0.55%)
May 24, 2022 7.335 7.350 7.120 7.210 62,262 -0.29(-3.87%)
May 23, 2022 7.300 7.930 7.230 7.500 14,363 +0.24(+3.29%)
May 20, 2022 7.430 7.572 7.080 7.261 46,248 +0.02(+0.29%)
May 19, 2022 7.050 7.341 6.756 7.240 135,653 +0.36(+5.23%)
May 18, 2022 7.100 7.100 6.635 6.880 62,986 +0.03(+0.44%)
May 17, 2022 6.900 6.960 6.770 6.850 53,375 +0.17(+2.54%)
May 16, 2022 6.450 6.760 6.186 6.680 53,354 +0.50(+8.08%)
May 13, 2022 5.910 6.210 5.875 6.181 136,124 +0.97(+18.63%)
May 12, 2022 5.130 5.330 5.090 5.210 14,651 -0.15(-2.80%)
May 11, 2022 5.510 5.620 5.250 5.360 70,561 +0.24(+4.69%)
May 10, 2022 5.300 5.400 4.920 5.120 67,244 -0.05(-0.91%)
May 09, 2022 5.655 5.690 5.150 5.167 86,731 -0.70(-11.98%)
May 06, 2022 5.740 5.880 5.650 5.870 37,407 +0.21(+3.67%)
May 05, 2022 5.930 5.930 5.620 5.662 19,257 -0.31(-5.16%)
May 04, 2022 5.900 5.970 5.660 5.970 33,020 +0.32(+5.67%)
May 03, 2022 5.250 5.650 5.250 5.650 36,418 +0.44(+8.44%)
May 02, 2022 5.202 5.285 5.080 5.210 43,564 -0.08(-1.51%)
Apr 29, 2022 5.555 5.555 5.270 5.290 27,823 -0.20(-3.61%)
Apr 28, 2022 5.268 5.502 5.150 5.488 55,466 +0.29(+5.50%)
Apr 27, 2022 5.150 5.250 5.090 5.202 42,018 +0.00(+0.04%)
Apr 26, 2022 5.390 5.390 5.195 5.200 23,793 -0.05(-0.95%)
Apr 25, 2022 5.020 5.330 4.981 5.250 54,296 -0.17(-3.14%)
Apr 22, 2022 5.580 5.581 5.380 5.420 27,115 -0.28(-4.91%)
Apr 21, 2022 6.015 6.100 5.660 5.700 45,187 -0.26(-4.36%)
Apr 20, 2022 6.019 6.019 5.810 5.960 32,017 +0.06(+1.02%)
Apr 19, 2022 6.000 6.090 5.890 5.900 73,996 -0.22(-3.63%)
Apr 18, 2022 5.848 6.230 5.848 6.122 54,576 +0.38(+6.69%)
Apr 14, 2022 5.700 5.780 5.630 5.738 26,054 +0.01(+0.25%)
Apr 13, 2022 5.680 5.730 5.640 5.724 28,128 +0.04(+0.77%)
Apr 12, 2022 5.660 5.750 5.660 5.680 13,947 +0.15(+2.71%)
Apr 11, 2022 5.535 5.637 5.480 5.530 50,219 -0.27(-4.61%)
Apr 08, 2022 5.730 5.797 5.650 5.797 71,857 +0.10(+1.71%)
Apr 07, 2022 5.980 5.980 5.579 5.700 32,836 +0.01(+0.18%)
Apr 06, 2022 5.780 5.880 5.640 5.690 48,865 -0.13(-2.23%)
Apr 05, 2022 6.240 6.240 5.820 5.820 22,127 -0.21(-3.48%)
Apr 04, 2022 6.050 6.130 6.010 6.030 28,956 +0.02(+0.33%)
Apr 01, 2022 6.020 6.160 5.911 6.010 34,896 -0.06(-0.99%)
Mar 31, 2022 5.985 6.230 5.950 6.070 41,637 -0.04(-0.65%)
Mar 30, 2022 6.418 6.440 6.090 6.110 31,526 -0.11(-1.77%)
Mar 29, 2022 5.700 6.220 5.700 6.220 94,010 +0.04(+0.58%)
Mar 28, 2022 6.150 6.320 6.021 6.184 24,592 -0.23(-3.53%)
Mar 25, 2022 6.080 6.420 6.080 6.410 127,871 +0.25(+4.14%)
Mar 24, 2022 6.229 6.250 6.080 6.155 104,036 -0.06(-1.05%)
Mar 23, 2022 6.260 6.300 6.150 6.220 65,786 +0.06(+0.97%)
Mar 22, 2022 6.295 6.295 6.090 6.160 17,396 -0.09(-1.44%)
Mar 21, 2022 6.142 6.257 6.050 6.250 47,139 +0.30(+5.05%)
Mar 18, 2022 6.074 6.160 5.949 5.949 31,446 -0.13(-2.15%)
Mar 17, 2022 5.910 6.130 5.740 6.080 78,161 +0.54(+9.75%)
Mar 16, 2022 6.010 6.010 5.435 5.540 66,161 +0.02(+0.36%)
Mar 15, 2022 5.420 5.750 5.000 5.520 156,440 -0.48(-8.00%)
Mar 14, 2022 6.000 6.083 5.860 6.000 200,504 -0.33(-5.21%)
Mar 11, 2022 6.301 6.352 6.270 6.330 84,020 -0.06(-0.92%)
Mar 10, 2022 5.890 6.389 5.890 6.389 26,195 +0.44(+7.38%)
Mar 09, 2022 6.200 6.200 5.810 5.950 51,241 -0.35(-5.63%)
Mar 08, 2022 6.400 6.770 6.248 6.305 66,434 +0.08(+1.37%)
Mar 07, 2022 6.294 6.538 6.070 6.220 81,626 +0.26(+4.36%)
Mar 04, 2022 5.440 6.080 5.431 5.960 66,792 +0.53(+9.76%)
Mar 03, 2022 5.425 5.565 5.300 5.430 63,420 +0.01(+0.18%)
Mar 02, 2022 5.520 5.580 4.940 5.420 75,507 +0.12(+2.19%)
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.