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

Cardinal Energy Ltd (OP: CRLFF )

5.171 +0.061 (+1.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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, 2021 3.420 3.433 3.360 3.360 20,125 -0.03(-0.88%)
Dec 30, 2021 3.373 3.396 3.370 3.390 8,052 +0.01(+0.30%)
Dec 29, 2021 3.300 3.401 3.300 3.380 14,896 +0.08(+2.42%)
Dec 28, 2021 3.250 3.420 3.180 3.300 13,585 +0.05(+1.54%)
Dec 27, 2021 3.279 3.279 3.222 3.250 891 +0.04(+1.12%)
Dec 23, 2021 3.147 3.222 3.147 3.214 5,572 +0.02(+0.67%)
Dec 22, 2021 3.140 3.193 3.077 3.192 6,670 +0.05(+1.67%)
Dec 21, 2021 3.038 3.140 3.038 3.140 29,297 +0.16(+5.37%)
Dec 20, 2021 2.825 2.980 2.825 2.980 25,787 -0.12(-3.87%)
Dec 17, 2021 3.070 3.200 3.070 3.100 4,505 -0.07(-2.36%)
Dec 16, 2021 3.250 3.250 3.175 3.175 9,029 -0.04(-1.09%)
Dec 15, 2021 3.070 3.210 3.038 3.210 16,936 +0.00(+0.00%)
Dec 14, 2021 3.230 3.288 3.180 3.210 54,016 -0.15(-4.46%)
Dec 13, 2021 3.390 3.448 3.360 3.360 3,912 -0.13(-3.72%)
Dec 10, 2021 3.490 3.510 3.460 3.490 13,360 -0.08(-2.24%)
Dec 09, 2021 3.515 3.570 3.515 3.570 25,762 -0.03(-0.83%)
Dec 08, 2021 3.591 3.612 3.572 3.600 2,859 +0.02(+0.56%)
Dec 07, 2021 3.450 3.584 3.450 3.580 31,958 +0.17(+5.00%)
Dec 06, 2021 3.240 3.425 3.240 3.409 34,400 +0.21(+6.55%)
Dec 03, 2021 3.220 3.270 3.170 3.200 37,057 +0.01(+0.31%)
Dec 02, 2021 3.044 3.200 2.992 3.190 23,003 +0.08(+2.57%)
Dec 01, 2021 3.220 3.290 3.110 3.110 15,437 -0.08(-2.51%)
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%)
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.