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, 2023 5.080 5.080 4.960 4.960 30,816 -0.02(-0.42%)
Nov 29, 2023 5.038 5.080 4.981 4.981 18,164 -0.10(-1.94%)
Nov 28, 2023 4.980 5.090 4.980 5.080 65,033 +0.12(+2.45%)
Nov 27, 2023 4.980 5.015 4.950 4.958 77,747 -0.08(-1.59%)
Nov 24, 2023 5.030 5.050 5.020 5.038 14,350 +0.08(+1.68%)
Nov 22, 2023 4.880 4.980 4.880 4.955 5,443 -0.03(-0.67%)
Nov 21, 2023 5.000 5.013 4.974 4.989 16,442 -0.05(-1.02%)
Nov 20, 2023 5.064 5.100 5.020 5.040 17,663 +0.00(+0.10%)
Nov 17, 2023 4.950 5.060 4.950 5.035 52,309 +0.16(+3.30%)
Nov 16, 2023 4.890 4.894 4.800 4.874 139,928 -0.16(-3.10%)
Nov 15, 2023 5.120 5.130 5.030 5.030 40,017 -0.09(-1.72%)
Nov 14, 2023 5.140 5.150 5.080 5.118 20,261 +0.05(+0.91%)
Nov 13, 2023 5.122 5.122 5.072 5.072 193,020 +0.03(+0.52%)
Nov 10, 2023 4.990 5.062 4.960 5.046 14,944 +0.11(+2.18%)
Nov 09, 2023 4.970 5.050 4.938 4.938 26,183 +0.04(+0.78%)
Nov 08, 2023 5.050 5.050 4.860 4.900 96,159 -0.18(-3.58%)
Nov 07, 2023 5.280 5.320 5.044 5.082 44,318 -0.27(-5.01%)
Nov 06, 2023 5.430 5.430 5.330 5.350 35,617 -0.08(-1.44%)
Nov 03, 2023 5.478 5.478 5.398 5.428 7,542 -0.06(-1.17%)
Nov 02, 2023 5.410 5.492 5.350 5.492 27,282 +0.14(+2.65%)
Nov 01, 2023 5.400 5.400 5.350 5.350 3,803 -0.03(-0.56%)
Oct 31, 2023 5.390 5.410 5.380 5.380 81,640 +0.05(+0.94%)
Oct 30, 2023 5.370 5.370 5.310 5.330 12,482 -0.17(-3.13%)
Oct 27, 2023 5.480 5.538 5.452 5.502 12,935 +0.01(+0.13%)
Oct 26, 2023 5.506 5.516 5.462 5.495 27,397 -0.01(-0.27%)
Oct 25, 2023 5.440 5.528 5.400 5.510 73,188 -0.08(-1.47%)
Oct 24, 2023 5.666 5.670 5.562 5.592 62,390 -0.05(-0.89%)
Oct 23, 2023 5.652 5.738 5.642 5.642 28,154 -0.04(-0.77%)
Oct 20, 2023 5.750 5.772 5.686 5.686 7,710 -0.07(-1.28%)
Oct 19, 2023 5.710 5.812 5.706 5.760 41,445 +0.09(+1.59%)
Oct 18, 2023 5.750 5.756 5.670 5.670 108,225 -0.01(-0.18%)
Oct 17, 2023 5.500 5.696 5.500 5.680 90,298 +0.17(+3.09%)
Oct 16, 2023 5.520 5.550 5.482 5.510 45,756 +0.03(+0.55%)
Oct 13, 2023 5.466 5.522 5.454 5.480 27,250 +0.10(+1.86%)
Oct 12, 2023 5.430 5.452 5.352 5.380 28,475 -0.06(-1.10%)
Oct 11, 2023 5.416 5.440 5.400 5.440 26,479 -0.01(-0.19%)
Oct 10, 2023 5.400 5.482 5.400 5.450 40,091 +0.03(+0.55%)
Oct 09, 2023 5.460 5.470 5.390 5.420 13,099 +0.15(+2.85%)
Oct 06, 2023 5.134 5.300 5.092 5.270 19,623 +0.11(+2.09%)
Oct 05, 2023 5.128 5.164 5.112 5.162 25,737 +0.05(+0.98%)
Oct 04, 2023 5.105 5.112 5.020 5.112 20,753 -0.07(-1.31%)
Oct 03, 2023 5.130 5.180 5.100 5.180 10,872 +0.00(+0.00%)
Oct 02, 2023 5.400 5.400 5.180 5.180 44,005 -0.27(-4.95%)
Sep 29, 2023 5.575 5.575 5.450 5.450 4,953 -0.13(-2.33%)
Sep 28, 2023 5.600 5.615 5.460 5.580 44,651 -0.07(-1.17%)
Sep 27, 2023 5.508 5.662 5.508 5.646 41,833 +0.22(+3.98%)
Sep 26, 2023 5.470 5.540 5.424 5.430 10,565 -0.07(-1.27%)
Sep 25, 2023 5.500 5.512 5.500 5.500 18,660 +0.11(+2.04%)
Sep 22, 2023 5.384 5.400 5.370 5.390 31,020 +0.07(+1.28%)
Sep 21, 2023 5.355 5.378 5.320 5.322 36,601 -0.08(-1.44%)
Sep 20, 2023 5.480 5.490 5.400 5.400 37,367 -0.05(-0.92%)
Sep 19, 2023 5.564 5.564 5.440 5.450 24,161 -0.08(-1.48%)
Sep 18, 2023 5.600 5.610 5.510 5.532 48,986 -0.04(-0.68%)
Sep 15, 2023 5.570 5.580 5.550 5.570 65,147 -0.02(-0.36%)
Sep 14, 2023 5.540 5.600 5.500 5.590 37,367 +0.12(+2.29%)
Sep 13, 2023 5.510 5.556 5.455 5.465 50,737 -0.04(-0.82%)
Sep 12, 2023 5.412 5.550 5.412 5.510 126,093 +0.17(+3.18%)
Sep 11, 2023 5.400 5.420 5.340 5.340 57,026 -0.07(-1.29%)
Sep 08, 2023 5.420 5.430 5.370 5.410 19,286 +0.07(+1.35%)
Sep 07, 2023 5.400 5.415 5.338 5.338 59,257 -0.10(-1.77%)
Sep 06, 2023 5.460 5.470 5.398 5.434 32,897 -0.01(-0.11%)
Sep 05, 2023 5.503 5.524 5.424 5.440 53,674 -0.01(-0.18%)
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.