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 29, 2019 2.050 2.086 2.015 2.015 33,200 +0.02(+0.77%)
Mar 28, 2019 1.965 2.010 1.955 2.000 33,049 +0.05(+2.55%)
Mar 27, 2019 1.966 1.983 1.944 1.950 63,500 -0.10(-4.77%)
Mar 26, 2019 2.010 2.048 1.983 2.048 48,406 +0.16(+8.74%)
Mar 25, 2019 1.873 1.919 1.864 1.883 18,815 -0.09(-4.40%)
Mar 22, 2019 2.048 2.048 1.913 1.970 52,900 -0.15(-6.94%)
Mar 21, 2019 2.043 2.120 1.970 2.117 67,180 +0.11(+5.53%)
Mar 20, 2019 1.836 2.006 1.813 2.006 123,611 +0.26(+14.64%)
Mar 19, 2019 1.741 1.800 1.741 1.750 12,368 +0.01(+0.64%)
Mar 18, 2019 1.657 1.740 1.651 1.739 13,016 +0.08(+4.75%)
Mar 15, 2019 1.700 1.700 1.660 1.660 25,300 -0.04(-2.35%)
Mar 14, 2019 1.724 1.728 1.700 1.700 12,704 -0.02(-1.40%)
Mar 13, 2019 1.670 1.724 1.670 1.724 79,516 +0.10(+6.03%)
Mar 12, 2019 1.579 1.683 1.579 1.626 129,947 +0.06(+3.89%)
Mar 11, 2019 1.607 1.610 1.565 1.565 21,825 +0.02(+0.99%)
Mar 08, 2019 1.537 1.550 1.520 1.550 9,300 -0.03(-1.77%)
Mar 07, 2019 1.596 1.600 1.578 1.578 19,629 -0.06(-3.78%)
Mar 06, 2019 1.692 1.692 1.640 1.640 31,800 -0.06(-3.53%)
Mar 05, 2019 1.650 1.700 1.648 1.700 185,900 -0.00(-0.21%)
Mar 04, 2019 1.720 1.720 1.661 1.704 27,225 -0.05(-2.65%)
Mar 01, 2019 1.850 1.850 1.733 1.750 19,100 -0.07(-3.85%)
Feb 28, 2019 1.829 1.850 1.820 1.820 206,000 -0.09(-4.82%)
Feb 27, 2019 1.836 1.920 1.835 1.912 37,538 +0.08(+4.43%)
Feb 26, 2019 1.820 1.831 1.820 1.831 5,800 +0.06(+3.45%)
Feb 25, 2019 1.789 1.790 1.744 1.770 21,298 -0.05(-2.96%)
Feb 22, 2019 1.840 1.853 1.810 1.824 41,900 +0.02(+0.89%)
Feb 21, 2019 1.840 1.840 1.808 1.808 3,851 -0.03(-1.73%)
Feb 20, 2019 1.764 1.853 1.764 1.840 7,693 +0.03(+1.65%)
Feb 19, 2019 1.794 1.829 1.780 1.810 37,984 +0.03(+1.79%)
Feb 15, 2019 1.722 1.793 1.706 1.778 14,300 +0.14(+8.80%)
Feb 14, 2019 1.570 1.634 1.570 1.634 7,600 +0.07(+4.36%)
Feb 13, 2019 1.596 1.604 1.566 1.566 3,605 +0.01(+0.38%)
Feb 12, 2019 1.569 1.579 1.548 1.560 21,900 +0.09(+5.77%)
Feb 11, 2019 1.470 1.475 1.444 1.475 28,850 +0.00(+0.33%)
Feb 08, 2019 1.478 1.481 1.461 1.470 28,000 -0.02(-1.34%)
Feb 07, 2019 1.557 1.557 1.486 1.490 19,830 -0.10(-6.23%)
Feb 06, 2019 1.565 1.597 1.565 1.589 23,859 +0.00(+0.13%)
Feb 05, 2019 1.633 1.633 1.579 1.587 34,376 -0.00(-0.06%)
Feb 04, 2019 1.648 1.650 1.588 1.588 98,258 -0.06(-3.47%)
Feb 01, 2019 1.658 1.658 1.641 1.645 21,400 -0.01(-0.54%)
Jan 31, 2019 1.683 1.705 1.648 1.654 160,700 -0.03(-1.73%)
Jan 30, 2019 1.690 1.690 1.680 1.683 4,724 +0.07(+4.11%)
Jan 29, 2019 1.663 1.664 1.617 1.617 22,400 +0.03(+1.68%)
Jan 28, 2019 1.645 1.645 1.570 1.590 124,423 -0.06(-3.57%)
Jan 25, 2019 1.715 1.724 1.649 1.649 30,700 -0.00(-0.07%)
Jan 24, 2019 1.580 1.650 1.580 1.650 303,500 +0.03(+1.85%)
Jan 23, 2019 1.700 1.700 1.608 1.620 37,795 -0.09(-5.43%)
Jan 22, 2019 1.710 1.713 1.710 1.713 2,215 -0.14(-7.72%)
Jan 18, 2019 1.797 1.863 1.797 1.856 42,200 +0.06(+3.12%)
Jan 17, 2019 1.784 1.800 1.777 1.800 91,500 +0.00(+0.07%)
Jan 16, 2019 1.778 1.808 1.778 1.799 46,528 +0.04(+2.03%)
Jan 15, 2019 1.784 1.784 1.763 1.763 5,307 -0.04(-2.06%)
Jan 14, 2019 1.800 1.800 1.800 1.800 3,694 +0.01(+0.41%)
Jan 11, 2019 1.805 1.805 1.782 1.793 3,100 -0.04(-2.04%)
Jan 10, 2019 1.720 1.830 1.720 1.830 23,728 +0.06(+3.39%)
Jan 09, 2019 1.776 1.776 1.760 1.770 10,500 +0.02(+1.07%)
Jan 08, 2019 1.805 1.824 1.749 1.751 2,771 -0.06(-3.14%)
Jan 07, 2019 1.874 1.874 1.785 1.808 125,230 -0.09(-4.73%)
Jan 04, 2019 1.886 1.900 1.840 1.898 17,500 +0.13(+7.26%)
Jan 03, 2019 1.747 1.769 1.713 1.769 9,450 +0.02(+1.11%)
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.