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

Cardinal Energy Ltd (OP: CRLFF )

4.880 -0.070 (-1.41%)
Streaming Delayed Price Updated: 3:12 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 (%)
Oct 31, 2019 1.530 1.530 1.478 1.500 34,148 -0.05(-3.34%)
Oct 30, 2019 1.613 1.613 1.531 1.552 8,542 -0.06(-3.78%)
Oct 29, 2019 1.589 1.614 1.584 1.613 59,720 -0.03(-1.66%)
Oct 28, 2019 1.660 1.660 1.640 1.640 6,830 -0.02(-1.20%)
Oct 25, 2019 1.654 1.670 1.654 1.660 1,600 -0.03(-2.01%)
Oct 23, 2019 1.694 1.694 1.694 0 +0.01(+0.46%)
Oct 22, 2019 1.708 1.708 1.686 1.686 1,234 -0.03(-1.86%)
Oct 21, 2019 1.718 1.718 1.718 1.718 1,017 +0.04(+2.27%)
Oct 18, 2019 1.705 1.705 1.680 1.680 9,500 -0.03(-1.87%)
Oct 16, 2019 1.712 1.712 1.712 0 +0.00(+0.12%)
Oct 15, 2019 1.685 1.735 1.685 1.710 9,029 +0.05(+3.01%)
Oct 10, 2019 1.660 1.660 1.660 0 -0.04(-2.35%)
Oct 09, 2019 1.700 1.700 1.700 1.700 4,000 -0.02(-0.93%)
Oct 08, 2019 1.722 1.722 1.716 1.716 13,993 -0.03(-1.95%)
Oct 07, 2019 1.772 1.772 1.726 1.750 31,448 -0.01(-0.69%)
Oct 04, 2019 1.762 1.762 1.762 1.762 2,500 +0.08(+4.57%)
Oct 03, 2019 1.685 1.685 1.685 1.685 541 -0.04(-2.36%)
Oct 02, 2019 1.771 1.771 1.726 1.726 2,055 -0.08(-4.64%)
Oct 01, 2019 1.850 1.850 1.810 1.810 2,700 -0.09(-4.84%)
Sep 30, 2019 1.900 1.902 1.900 1.902 1,275 -0.07(-3.67%)
Sep 27, 2019 1.975 1.975 1.975 1.975 1,500 +0.01(+0.72%)
Sep 26, 2019 1.980 1.980 1.953 1.960 2,600 -0.12(-5.84%)
Sep 23, 2019 2.082 2.082 2.082 0 +0.03(+1.57%)
Sep 20, 2019 1.999 2.060 1.999 2.050 13,400 +0.02(+1.07%)
Sep 19, 2019 2.028 2.028 2.028 2.028 3,138 +0.04(+1.77%)
Sep 18, 2019 2.050 2.050 1.990 1.993 15,800 -0.07(-3.21%)
Sep 17, 2019 1.966 2.065 1.949 2.059 31,766 +0.02(+0.79%)
Sep 16, 2019 2.124 2.124 2.042 2.043 51,100 +0.10(+5.32%)
Sep 13, 2019 1.920 1.940 1.901 1.940 5,300 -0.02(-1.14%)
Sep 11, 2019 1.962 1.962 1.962 0 +0.13(+7.25%)
Sep 10, 2019 1.878 1.927 1.830 1.830 8,998 +0.00(+0.14%)
Sep 09, 2019 1.774 1.853 1.774 1.827 10,763 +0.05(+2.92%)
Sep 06, 2019 1.741 1.775 1.741 1.775 2,500 +0.03(+1.44%)
Sep 05, 2019 1.768 1.780 1.750 1.750 11,950 +0.03(+1.74%)
Sep 04, 2019 1.729 1.762 1.720 1.720 2,186 +0.02(+1.24%)
Sep 03, 2019 1.663 1.699 1.643 1.699 12,220 -0.01(-0.64%)
Aug 29, 2019 1.710 1.710 1.710 0 +0.03(+1.91%)
Aug 28, 2019 1.670 1.700 1.670 1.678 31,260 +0.08(+5.01%)
Aug 27, 2019 1.605 1.612 1.582 1.598 88,797 -0.03(-1.98%)
Aug 26, 2019 1.665 1.665 1.620 1.630 17,509 -0.04(-2.14%)
Aug 23, 2019 1.650 1.666 1.632 1.666 40,700 -0.03(-1.62%)
Aug 22, 2019 1.716 1.718 1.694 1.694 19,100 +0.02(+1.46%)
Aug 21, 2019 1.648 1.677 1.648 1.669 2,982 +0.04(+2.40%)
Aug 20, 2019 1.613 1.630 1.613 1.630 32,000 +0.00(+0.06%)
Aug 19, 2019 1.629 1.629 1.629 1.629 130 +0.05(+3.13%)
Aug 16, 2019 1.600 1.600 1.555 1.579 47,500 +0.03(+1.90%)
Aug 15, 2019 1.550 1.564 1.520 1.550 8,390 +0.03(+1.77%)
Aug 14, 2019 1.667 1.667 1.517 1.523 32,450 -0.20(-11.72%)
Aug 13, 2019 1.720 1.725 1.710 1.725 18,213 +0.09(+5.20%)
Aug 12, 2019 1.640 1.640 1.640 7 +0.00(+0.00%)
Aug 09, 2019 1.640 1.640 1.640 62 +0.00(+0.00%)
Aug 08, 2019 1.650 1.650 1.640 1.640 6,357 +0.03(+1.86%)
Aug 07, 2019 1.659 1.662 1.610 1.610 38,607 -0.07(-4.36%)
Aug 06, 2019 1.727 1.749 1.683 1.683 6,020 -0.13(-6.94%)
Aug 02, 2019 1.809 1.809 1.809 0 +0.01(+0.33%)
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.