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

Cardinal Energy Ltd (OP: CRLFF )

4.970 -0.030 (-0.60%)
Streaming Delayed Price Updated: 1:32 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 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%)
Nov 01, 2021 3.830 3.898 3.817 3.868 17,057 +0.10(+2.60%)
Oct 29, 2021 3.710 3.770 3.669 3.770 9,150 +0.04(+1.07%)
Oct 28, 2021 3.640 3.730 3.610 3.730 21,328 +0.03(+0.81%)
Oct 27, 2021 3.785 3.818 3.700 3.700 13,120 -0.14(-3.65%)
Oct 26, 2021 3.870 3.870 3.810 3.840 14,954 +0.01(+0.26%)
Oct 25, 2021 3.817 3.940 3.797 3.830 32,053 +0.16(+4.36%)
Oct 22, 2021 3.618 3.670 3.600 3.670 41,875 +0.14(+3.97%)
Oct 21, 2021 3.542 3.542 3.432 3.530 4,678 -0.01(-0.17%)
Oct 20, 2021 3.550 3.560 3.480 3.536 7,363 +0.05(+1.52%)
Oct 19, 2021 3.340 3.510 3.340 3.483 9,458 +0.10(+2.80%)
Oct 18, 2021 3.512 3.512 3.381 3.388 85,066 -0.07(-2.08%)
Oct 15, 2021 3.570 3.610 3.460 3.460 18,252 -0.10(-2.81%)
Oct 14, 2021 3.477 3.580 3.453 3.560 69,315 +0.14(+4.01%)
Oct 13, 2021 3.450 3.450 3.338 3.423 10,028 -0.07(-2.12%)
Oct 12, 2021 3.600 3.600 3.440 3.497 27,305 -0.03(-0.93%)
Oct 11, 2021 3.624 3.650 3.530 3.530 15,297 -0.01(-0.28%)
Oct 08, 2021 3.560 3.598 3.520 3.540 20,472 +0.03(+0.98%)
Oct 07, 2021 3.377 3.530 3.377 3.506 18,177 +0.11(+3.16%)
Oct 06, 2021 3.338 3.417 3.313 3.398 8,743 -0.02(-0.64%)
Oct 05, 2021 3.438 3.470 3.400 3.420 16,258 +0.06(+1.79%)
Oct 04, 2021 3.420 3.470 3.360 3.360 30,496 +0.02(+0.60%)
Oct 01, 2021 3.271 3.389 3.271 3.340 84,908 +0.01(+0.32%)
Sep 30, 2021 3.240 3.401 3.190 3.329 63,122 +0.05(+1.61%)
Sep 29, 2021 3.299 3.300 3.200 3.277 32,349 -0.01(-0.40%)
Sep 28, 2021 3.380 3.397 3.240 3.290 5,207 -0.12(-3.47%)
Sep 27, 2021 3.250 3.438 3.250 3.408 84,243 +0.19(+5.75%)
Sep 24, 2021 3.187 3.367 3.150 3.223 219,520 -0.08(-2.33%)
Sep 23, 2021 3.190 3.300 3.179 3.300 170,573 +0.15(+4.71%)
Sep 22, 2021 3.150 3.175 3.050 3.151 63,380 +0.20(+6.83%)
Sep 21, 2021 2.901 2.950 2.850 2.950 4,239 +0.10(+3.57%)
Sep 20, 2021 2.850 2.900 2.810 2.848 5,362 -0.15(-5.06%)
Sep 17, 2021 2.993 3.050 2.988 3.000 1,100 -0.12(-3.85%)
Sep 16, 2021 2.992 3.135 2.983 3.120 36,445 +0.08(+2.63%)
Sep 15, 2021 3.000 3.130 2.980 3.040 287,331 +0.12(+4.11%)
Sep 14, 2021 2.885 2.990 2.885 2.920 29,669 +0.07(+2.46%)
Sep 13, 2021 2.790 2.866 2.790 2.850 187,719 +0.19(+7.14%)
Sep 10, 2021 2.700 2.720 2.660 2.660 16,938 +0.04(+1.45%)
Sep 09, 2021 2.548 2.666 2.200 2.622 7,051 +0.04(+1.38%)
Sep 08, 2021 2.630 2.652 2.577 2.586 5,231 -0.02(-0.92%)
Sep 07, 2021 2.620 2.628 2.610 2.610 3,331 -0.09(-3.33%)
Sep 03, 2021 2.740 2.740 2.683 2.700 3,613 -0.03(-1.28%)
Sep 02, 2021 2.720 2.780 2.670 2.735 12,050 +0.15(+5.60%)
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.