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 (%)
Mar 28, 2024 5.210 5.240 5.205 5.220 19,105 +0.02(+0.48%)
Mar 27, 2024 5.195 5.220 5.150 5.195 9,360 -0.02(-0.48%)
Mar 26, 2024 5.228 5.242 5.220 5.220 11,492 +0.01(+0.15%)
Mar 25, 2024 5.180 5.220 5.178 5.212 32,210 +0.12(+2.40%)
Mar 22, 2024 5.130 5.130 5.055 5.090 11,499 -0.05(-1.02%)
Mar 21, 2024 5.170 5.170 5.100 5.142 42,167 +0.00(+0.02%)
Mar 20, 2024 5.140 5.141 5.060 5.141 9,951 +0.03(+0.62%)
Mar 19, 2024 5.030 5.125 5.030 5.110 53,550 +0.05(+0.95%)
Mar 18, 2024 4.990 5.062 4.990 5.062 114,665 +0.09(+1.81%)
Mar 15, 2024 5.027 5.030 4.972 4.972 11,597 -0.03(-0.66%)
Mar 14, 2024 4.990 5.019 4.930 5.005 11,493 +0.01(+0.30%)
Mar 13, 2024 5.000 5.015 4.985 4.990 12,281 +0.10(+1.96%)
Mar 12, 2024 4.900 4.910 4.880 4.894 105,302 +0.00(+0.09%)
Mar 11, 2024 4.940 4.940 4.875 4.890 13,808 -0.05(-1.05%)
Mar 08, 2024 5.030 5.030 4.920 4.942 38,346 -0.04(-0.85%)
Mar 07, 2024 4.980 5.020 4.980 4.984 20,144 +0.00(+0.09%)
Mar 06, 2024 5.000 5.021 4.968 4.980 11,601 +0.03(+0.61%)
Mar 05, 2024 4.968 4.980 4.920 4.950 20,301 +0.03(+0.61%)
Mar 04, 2024 4.990 4.990 4.920 4.920 7,367 -0.06(-1.20%)
Mar 01, 2024 4.950 5.033 4.950 4.980 14,380 +0.12(+2.47%)
Feb 29, 2024 4.970 4.982 4.860 4.860 72,090 -0.10(-2.02%)
Feb 28, 2024 5.090 5.090 4.960 4.960 119,723 -0.13(-2.55%)
Feb 27, 2024 5.048 5.110 5.040 5.090 37,751 +0.05(+0.99%)
Feb 26, 2024 4.960 5.040 4.944 5.040 69,622 +0.08(+1.61%)
Feb 23, 2024 4.986 5.000 4.910 4.960 17,227 -0.03(-0.60%)
Feb 22, 2024 4.930 4.990 4.900 4.990 112,945 +0.07(+1.48%)
Feb 21, 2024 4.856 4.950 4.851 4.917 51,632 +0.14(+2.87%)
Feb 20, 2024 4.850 4.870 4.780 4.780 97,197 -0.06(-1.34%)
Feb 16, 2024 4.820 4.866 4.800 4.845 22,722 +0.01(+0.28%)
Feb 15, 2024 4.739 4.832 4.739 4.832 93,933 +0.15(+3.24%)
Feb 14, 2024 4.718 4.760 4.677 4.680 94,365 +0.02(+0.43%)
Feb 13, 2024 4.750 4.750 4.628 4.660 33,700 -0.08(-1.69%)
Feb 12, 2024 4.890 4.890 4.690 4.740 9,391 +0.09(+2.01%)
Feb 09, 2024 4.650 4.654 4.620 4.646 51,895 +0.01(+0.18%)
Feb 08, 2024 4.594 4.641 4.576 4.638 36,880 +0.14(+3.07%)
Feb 07, 2024 4.500 4.510 4.486 4.500 15,673 -0.02(-0.40%)
Feb 06, 2024 4.484 4.560 4.480 4.518 38,897 +0.03(+0.62%)
Feb 05, 2024 4.560 4.620 4.450 4.490 26,415 -0.10(-2.26%)
Feb 02, 2024 4.650 4.680 4.582 4.594 53,509 -0.08(-1.63%)
Feb 01, 2024 4.747 4.750 4.670 4.670 51,511 -0.08(-1.68%)
Jan 31, 2024 4.780 4.790 4.750 4.750 25,218 -0.06(-1.29%)
Jan 30, 2024 4.750 4.812 4.750 4.812 10,317 +0.03(+0.67%)
Jan 29, 2024 4.600 4.805 4.600 4.780 31,910 -0.01(-0.21%)
Jan 26, 2024 4.894 4.894 4.740 4.790 11,840 -0.02(-0.50%)
Jan 25, 2024 4.758 4.814 4.740 4.814 46,158 +0.11(+2.43%)
Jan 24, 2024 4.698 4.755 4.678 4.700 107,785 +0.02(+0.43%)
Jan 23, 2024 4.680 4.700 4.658 4.680 46,158 +0.01(+0.32%)
Jan 22, 2024 4.660 4.684 4.650 4.665 15,467 -0.00(-0.11%)
Jan 19, 2024 4.800 4.800 4.632 4.670 14,363 +0.01(+0.21%)
Jan 18, 2024 4.733 4.733 4.645 4.660 144,680 -0.05(-0.97%)
Jan 17, 2024 4.700 4.754 4.690 4.706 25,720 -0.06(-1.18%)
Jan 16, 2024 4.760 4.920 4.760 4.762 109,370 -0.02(-0.33%)
Jan 12, 2024 4.788 4.810 4.770 4.778 30,552 +0.04(+0.80%)
Jan 11, 2024 4.740 4.740 4.700 4.740 19,007 +0.04(+0.81%)
Jan 10, 2024 4.705 4.750 4.700 4.702 25,606 -0.03(-0.55%)
Jan 09, 2024 4.698 4.750 4.694 4.728 32,980 +0.04(+0.85%)
Jan 08, 2024 4.660 4.692 4.660 4.688 10,353 -0.06(-1.31%)
Jan 05, 2024 4.740 4.750 4.712 4.750 39,574 +0.03(+0.64%)
Jan 04, 2024 4.800 4.800 4.720 4.720 15,720 -0.07(-1.43%)
Jan 03, 2024 4.680 4.790 4.680 4.788 42,213 +0.10(+2.12%)
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.