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

Cardinal Energy Ltd (OP: CRLFF )

4.955 -0.045 (-0.90%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 11, 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, 2017 3.678 3.678 3.678 3.678 100 +0.01(+0.30%)
Oct 30, 2017 3.649 3.667 3.570 3.667 7,734 +0.15(+4.22%)
Oct 27, 2017 3.260 3.518 3.260 3.518 20,600 +0.28(+8.68%)
Oct 26, 2017 3.208 3.241 3.200 3.237 9,250 +0.03(+0.97%)
Oct 25, 2017 3.230 3.241 3.206 3.206 3,600 -0.12(-3.50%)
Oct 24, 2017 3.330 3.330 3.273 3.322 21,350 -0.06(-1.69%)
Oct 23, 2017 3.376 3.379 3.376 3.379 11,052 +0.06(+1.84%)
Oct 20, 2017 3.370 3.370 3.318 3.318 6,600 -0.09(-2.65%)
Oct 19, 2017 3.399 3.409 3.363 3.409 10,150 -0.01(-0.19%)
Oct 17, 2017 3.415 3.415 3.415 0 -0.05(-1.44%)
Oct 16, 2017 3.585 3.602 3.465 3.465 19,473 -0.09(-2.56%)
Oct 13, 2017 3.516 3.556 3.490 3.556 15,225 +0.06(+1.73%)
Oct 12, 2017 3.495 3.495 3.495 3.495 600 -0.00(-0.10%)
Oct 11, 2017 3.499 3.499 3.499 3.499 150 -0.11(-3.07%)
Oct 10, 2017 3.607 3.626 3.600 3.610 7,400 +0.16(+4.64%)
Oct 09, 2017 3.460 3.460 3.450 3.450 7,525 -0.11(-3.11%)
Oct 06, 2017 3.597 3.598 3.554 3.561 26,023 -0.13(-3.43%)
Oct 05, 2017 3.723 3.723 3.687 3.687 33,543 +0.05(+1.39%)
Oct 04, 2017 3.627 3.636 3.627 3.636 3,300 -0.11(-3.02%)
Oct 03, 2017 3.687 3.750 3.687 3.750 3,500 +0.07(+1.85%)
Oct 02, 2017 3.660 3.693 3.579 3.682 17,908 -0.16(-4.15%)
Sep 28, 2017 3.841 3.841 3.841 0 -0.05(-1.31%)
Sep 27, 2017 3.926 3.926 3.840 3.892 8,351 -0.04(-1.08%)
Sep 26, 2017 3.927 3.950 3.840 3.934 17,850 +0.03(+0.74%)
Sep 25, 2017 3.852 3.960 3.852 3.905 69,128 +0.24(+6.53%)
Sep 22, 2017 3.707 3.707 3.666 3.666 2,300 -0.01(-0.37%)
Sep 21, 2017 3.693 3.710 3.680 3.680 12,410 +0.02(+0.61%)
Sep 20, 2017 3.600 3.678 3.600 3.657 12,407 +0.15(+4.26%)
Sep 19, 2017 3.536 3.536 3.508 3.508 3,000 +0.04(+1.09%)
Sep 18, 2017 3.535 3.540 3.470 3.470 3,480 -0.07(-1.95%)
Sep 15, 2017 3.583 3.622 3.539 3.539 4,986 -0.01(-0.37%)
Sep 14, 2017 3.656 3.694 3.552 3.552 3,261 +0.01(+0.21%)
Sep 13, 2017 3.557 3.568 3.521 3.545 17,117 +0.18(+5.46%)
Sep 12, 2017 3.361 3.361 3.361 3.361 1,031 +0.01(+0.16%)
Sep 11, 2017 3.366 3.366 3.355 3.356 2,964 +0.02(+0.52%)
Sep 08, 2017 3.440 3.440 3.331 3.338 2,840 -0.11(-3.19%)
Sep 06, 2017 3.448 3.448 3.448 0 +0.04(+1.29%)
Sep 05, 2017 3.400 3.404 3.400 3.404 8,060 +0.05(+1.42%)
Sep 01, 2017 3.365 3.365 3.357 3.357 650 +0.04(+1.19%)
Aug 31, 2017 3.345 3.345 3.313 3.317 57,160 +0.09(+2.64%)
Aug 30, 2017 3.230 3.232 3.230 3.232 369 -0.06(-1.82%)
Aug 29, 2017 3.278 3.300 3.278 3.292 6,107 -0.05(-1.41%)
Aug 28, 2017 3.476 3.480 3.339 3.339 26,441 -0.03(-0.98%)
Aug 24, 2017 3.372 3.372 3.372 0 +0.08(+2.52%)
Aug 22, 2017 3.289 3.289 3.289 63 +0.06(+1.71%)
Aug 21, 2017 3.234 3.234 3.234 3.234 332 +0.03(+0.92%)
Aug 18, 2017 3.204 3.204 3.204 3.204 200 +0.06(+1.92%)
Aug 15, 2017 3.144 3.144 3.144 0 -0.09(-2.91%)
Aug 14, 2017 3.238 3.238 3.238 3.238 541 +0.24(+7.97%)
Aug 10, 2017 2.999 2.999 2.999 107 -0.05(-1.63%)
Aug 09, 2017 3.214 3.214 2.985 3.049 12,412 -0.17(-5.26%)
Aug 08, 2017 3.282 3.282 3.218 3.218 23,500 -0.11(-3.17%)
Aug 04, 2017 3.324 3.324 3.324 0 +0.04(+1.33%)
Aug 03, 2017 3.425 3.425 3.253 3.280 11,064 -0.17(-5.04%)
Aug 02, 2017 3.467 3.467 3.454 3.454 1,312 -0.11(-3.20%)
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.