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 (%)
Nov 29, 2019 1.549 1.550 1.530 1.540 3,200 -0.06(-3.75%)
Nov 27, 2019 1.590 1.606 1.590 1.600 53,300 +0.00(+0.30%)
Nov 26, 2019 1.600 1.600 1.577 1.595 208,880 -0.00(-0.30%)
Nov 25, 2019 1.540 1.600 1.540 1.600 175,832 +0.07(+4.32%)
Nov 22, 2019 1.530 1.534 1.503 1.534 59,700 +0.05(+3.15%)
Nov 21, 2019 1.477 1.490 1.465 1.487 134,332 +0.02(+1.22%)
Nov 20, 2019 1.454 1.489 1.450 1.469 18,324 +0.01(+0.42%)
Nov 19, 2019 1.493 1.493 1.438 1.463 11,355 -0.05(-3.12%)
Nov 18, 2019 1.498 1.510 1.488 1.510 4,231 -0.03(-2.02%)
Nov 15, 2019 1.540 1.566 1.540 1.541 13,100 +0.00(+0.07%)
Nov 14, 2019 1.540 1.540 1.540 1.540 5,125 +0.00(+0.00%)
Nov 13, 2019 1.542 1.542 1.540 1.540 3,400 -0.02(-1.28%)
Nov 12, 2019 1.580 1.600 1.560 1.560 23,320 -0.01(-0.40%)
Nov 08, 2019 1.566 1.566 1.566 0 -0.04(-2.72%)
Nov 07, 2019 1.655 1.655 1.610 1.610 3,515 -0.02(-1.23%)
Nov 06, 2019 1.630 1.630 1.630 1.630 1,000 -0.00(-0.13%)
Nov 05, 2019 1.650 1.670 1.620 1.632 11,600 +0.04(+2.47%)
Nov 04, 2019 1.550 1.610 1.525 1.593 18,551 +0.09(+5.96%)
Nov 01, 2019 1.470 1.503 1.470 1.503 20,000 +0.00(+0.21%)
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%)
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.