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 (%)
Jan 31, 2022 4.150 4.180 4.110 4.180 42,563 +0.07(+1.83%)
Jan 28, 2022 4.060 4.130 4.025 4.105 8,572 +0.05(+1.11%)
Jan 27, 2022 4.200 4.200 3.980 4.060 56,867 -0.16(-3.79%)
Jan 26, 2022 4.200 4.220 4.180 4.220 3,890 +0.13(+3.25%)
Jan 25, 2022 3.976 4.087 3.815 4.087 9,046 +0.14(+3.47%)
Jan 24, 2022 3.662 3.950 3.617 3.950 47,742 +0.08(+2.08%)
Jan 21, 2022 3.953 4.000 3.840 3.869 19,829 -0.19(-4.69%)
Jan 20, 2022 4.090 4.166 4.060 4.060 26,734 -0.06(-1.45%)
Jan 19, 2022 4.261 4.285 4.100 4.120 24,552 -0.06(-1.44%)
Jan 18, 2022 4.300 4.370 4.101 4.180 63,292 +0.15(+3.72%)
Jan 14, 2022 4.030 0 +0.14(+3.47%)
Jan 13, 2022 3.950 3.978 3.890 3.895 7,639 -0.10(-2.62%)
Jan 12, 2022 4.010 4.100 3.910 4.000 67,938 +0.13(+3.28%)
Jan 11, 2022 3.666 3.952 3.666 3.873 39,888 +0.27(+7.58%)
Jan 10, 2022 3.572 3.603 3.530 3.600 24,725 -0.05(-1.32%)
Jan 07, 2022 3.650 3.709 3.640 3.648 4,965 +0.01(+0.22%)
Jan 06, 2022 3.552 3.650 3.440 3.640 11,901 +0.19(+5.51%)
Jan 05, 2022 3.578 3.650 3.441 3.450 43,335 -0.02(-0.58%)
Jan 04, 2022 3.480 3.500 3.437 3.470 23,573 -0.03(-0.86%)
Jan 03, 2022 3.450 3.500 3.450 3.500 8,856 +0.14(+4.17%)
Dec 31, 2021 3.420 3.433 3.360 3.360 20,125 -0.03(-0.88%)
Dec 30, 2021 3.373 3.396 3.370 3.390 8,052 +0.01(+0.30%)
Dec 29, 2021 3.300 3.401 3.300 3.380 14,896 +0.08(+2.42%)
Dec 28, 2021 3.250 3.420 3.180 3.300 13,585 +0.05(+1.54%)
Dec 27, 2021 3.279 3.279 3.222 3.250 891 +0.04(+1.12%)
Dec 23, 2021 3.147 3.222 3.147 3.214 5,572 +0.02(+0.67%)
Dec 22, 2021 3.140 3.193 3.077 3.192 6,670 +0.05(+1.67%)
Dec 21, 2021 3.038 3.140 3.038 3.140 29,297 +0.16(+5.37%)
Dec 20, 2021 2.825 2.980 2.825 2.980 25,787 -0.12(-3.87%)
Dec 17, 2021 3.070 3.200 3.070 3.100 4,505 -0.07(-2.36%)
Dec 16, 2021 3.250 3.250 3.175 3.175 9,029 -0.04(-1.09%)
Dec 15, 2021 3.070 3.210 3.038 3.210 16,936 +0.00(+0.00%)
Dec 14, 2021 3.230 3.288 3.180 3.210 54,016 -0.15(-4.46%)
Dec 13, 2021 3.390 3.448 3.360 3.360 3,912 -0.13(-3.72%)
Dec 10, 2021 3.490 3.510 3.460 3.490 13,360 -0.08(-2.24%)
Dec 09, 2021 3.515 3.570 3.515 3.570 25,762 -0.03(-0.83%)
Dec 08, 2021 3.591 3.612 3.572 3.600 2,859 +0.02(+0.56%)
Dec 07, 2021 3.450 3.584 3.450 3.580 31,958 +0.17(+5.00%)
Dec 06, 2021 3.240 3.425 3.240 3.409 34,400 +0.21(+6.55%)
Dec 03, 2021 3.220 3.270 3.170 3.200 37,057 +0.01(+0.31%)
Dec 02, 2021 3.044 3.200 2.992 3.190 23,003 +0.08(+2.57%)
Dec 01, 2021 3.220 3.290 3.110 3.110 15,437 -0.08(-2.51%)
Nov 30, 2021 3.247 3.250 3.120 3.190 29,656 -0.17(-5.06%)
Nov 29, 2021 3.490 3.498 3.338 3.360 72,200 -0.09(-2.61%)
Nov 26, 2021 3.173 3.450 3.173 3.450 79,924 -0.26(-7.01%)
Nov 24, 2021 3.660 3.710 3.640 3.710 20,441 +0.07(+1.98%)
Nov 23, 2021 3.700 3.700 3.638 3.638 13,629 +0.05(+1.34%)
Nov 22, 2021 3.460 3.680 3.460 3.590 9,234 +0.02(+0.57%)
Nov 19, 2021 3.500 3.660 3.498 3.570 59,880 -0.19(-5.07%)
Nov 18, 2021 3.750 3.760 3.760 3.760 17,274 -0.02(-0.54%)
Nov 17, 2021 3.903 3.903 3.780 3.781 10,310 -0.12(-3.06%)
Nov 16, 2021 3.940 3.940 3.900 3.900 1,694 -0.04(-1.02%)
Nov 15, 2021 4.017 4.017 3.930 3.940 32,367 -0.16(-3.90%)
Nov 12, 2021 4.106 4.172 4.100 4.100 2,115 -0.05(-1.20%)
Nov 11, 2021 4.162 4.230 4.120 4.150 70,152 +0.01(+0.30%)
Nov 10, 2021 4.290 4.138 61,548 -0.11(-2.66%)
Nov 09, 2021 4.280 4.340 4.210 4.250 34,722 -0.06(-1.38%)
Nov 08, 2021 4.320 4.362 4.290 4.310 26,860 +0.13(+3.11%)
Nov 05, 2021 4.010 4.190 3.730 4.180 49,124 +0.12(+2.96%)
Nov 04, 2021 4.000 4.100 3.948 4.060 45,260 +0.20(+5.18%)
Nov 03, 2021 3.809 3.860 3.781 3.860 5,122 -0.02(-0.57%)
Nov 02, 2021 3.890 3.928 3.848 3.882 17,186 +0.01(+0.36%)
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.