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 (%)
Dec 31, 2020 0.6600 0.6600 0.6600 384,000 +0.00(+0.00%)
Dec 30, 2020 0.6609 0.6609 0.6530 0.6600 384,000 +0.01(+1.91%)
Dec 29, 2020 0.3505 0.6676 0.3505 0.6476 21,650 -0.07(-10.06%)
Dec 28, 2020 0.7000 0.7200 0.4000 0.7200 12,650 +0.05(+7.78%)
Dec 24, 2020 0.6680 0.6680 0.6680 0.6680 200 -0.00(-0.30%)
Dec 23, 2020 0.6700 0.6700 0.6700 0.6700 6,500 +0.07(+11.67%)
Dec 22, 2020 0.6176 0.6176 0.4000 0.6000 62,907 -0.03(-5.08%)
Dec 21, 2020 0.6494 0.7000 0.6321 0.6321 11,733 -0.09(-12.51%)
Dec 18, 2020 0.7200 0.7225 0.7200 0.7225 2,300 +0.00(+0.35%)
Dec 17, 2020 0.6963 0.7200 0.6963 0.7200 2,400 +0.04(+5.90%)
Dec 16, 2020 0.7200 0.7200 0.6799 0.6799 29,511 -0.05(-6.86%)
Dec 15, 2020 0.7100 0.7436 0.6800 0.7300 13,718 -0.00(-0.08%)
Dec 14, 2020 0.7800 0.7800 0.7306 0.7306 40,811 -0.02(-3.23%)
Dec 11, 2020 0.7550 0.7550 0.7550 0.7550 500 +0.01(+1.85%)
Dec 10, 2020 0.7977 0.8000 0.7410 0.7413 22,479 +0.04(+5.90%)
Dec 09, 2020 0.7687 0.9500 0.6842 0.7000 17,721 +0.02(+3.70%)
Dec 08, 2020 0.6370 0.7144 0.6148 0.6750 32,101 +0.12(+21.16%)
Dec 07, 2020 0.5367 0.5831 0.5367 0.5571 88,050 +0.04(+7.13%)
Dec 04, 2020 0.5000 0.5200 0.5000 0.5200 20,100 +0.05(+10.45%)
Dec 03, 2020 0.4783 0.4783 0.4708 0.4708 2,400 +0.02(+4.62%)
Dec 02, 2020 0.4607 0.4607 0.4500 0.4500 3,826 -0.03(-6.89%)
Dec 01, 2020 0.4740 0.4833 0.4740 0.4833 1,220 +0.00(+0.60%)
Nov 30, 2020 0.4982 0.5000 0.4804 0.4804 5,710 -0.02(-4.63%)
Nov 27, 2020 0.5037 0.5037 0.5037 0.5037 600 +0.05(+11.93%)
Nov 25, 2020 0.4500 0.4500 0.4500 0.4500 500 +0.08(+21.62%)
Nov 23, 2020 0.3700 0.3700 0.3700 0 +0.03(+9.89%)
Nov 19, 2020 0.3367 0.3367 0.3367 0 -0.01(-3.80%)
Nov 18, 2020 0.3157 0.3500 0.3157 0.3500 29,435 +0.03(+7.76%)
Nov 17, 2020 0.3248 0.3248 0.3248 0.3248 1,500 +0.01(+2.92%)
Nov 16, 2020 0.3248 0.3248 0.3156 0.3156 2,110 +0.01(+2.40%)
Nov 13, 2020 0.3100 0.3176 0.3013 0.3082 102,400 +0.00(+0.36%)
Nov 12, 2020 0.3100 0.3100 0.3070 0.3071 110,700 -0.00(-0.94%)
Nov 11, 2020 0.3100 0.3100 0.3100 0.3100 1,015 +0.00(+0.94%)
Nov 10, 2020 0.3034 0.3112 0.3034 0.3071 5,800 -0.01(-3.49%)
Nov 09, 2020 0.3234 0.3500 0.3182 0.3182 18,020 +0.01(+3.99%)
Nov 05, 2020 0.3060 0.3060 0.3060 0 +0.01(+2.00%)
Nov 03, 2020 0.3000 0.3000 0.3000 0 -0.01(-2.60%)
Nov 02, 2020 0.3300 0.3300 0.3067 0.3080 39,479 +0.01(+4.58%)
Oct 30, 2020 0.3120 0.3120 0.2945 0.2945 5,000 -0.03(-8.94%)
Oct 29, 2020 0.3234 0.3234 0.3234 15 +0.00(+0.00%)
Oct 26, 2020 0.3234 0.3234 0.3234 0 -0.00(-0.49%)
Oct 23, 2020 0.3250 0.3250 0.3250 0.3250 500 -0.00(-0.09%)
Oct 20, 2020 0.3253 0.3253 0.3253 0 -0.00(-0.88%)
Oct 19, 2020 0.3242 0.3282 0.3242 0.3282 425 -0.01(-2.73%)
Oct 16, 2020 0.3374 0.3374 0.3374 0.3374 2,700 +0.01(+2.24%)
Oct 15, 2020 0.3339 0.3339 0.3300 0.3300 26,200 -0.00(-0.27%)
Oct 14, 2020 0.3310 0.3310 0.3300 0.3309 53,400 -0.00(-1.19%)
Oct 13, 2020 0.3349 0.3349 0.3349 0.3349 606 +0.00(+0.30%)
Oct 09, 2020 0.3339 0.3339 0.3339 0 +0.03(+11.23%)
Oct 07, 2020 0.3002 0.3002 0.3002 0 -0.02(-6.19%)
Oct 06, 2020 0.3200 0.3200 0.3200 18 +0.00(+0.00%)
Oct 02, 2020 0.3200 0.3200 0.3200 0 +0.01(+2.33%)
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.