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

Cardinal Energy Ltd (OP: CRLFF )

5.110 -0.023 (-0.44%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 30, 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 (%)
May 31, 2018 4.120 4.134 4.074 4.095 34,869 -0.10(-2.46%)
May 30, 2018 4.071 4.205 4.071 4.198 16,275 +0.16(+4.00%)
May 29, 2018 4.100 4.100 3.996 4.037 65,763 -0.08(-2.01%)
May 25, 2018 4.120 4.120 4.120 0 -0.23(-5.38%)
May 24, 2018 4.338 4.399 4.338 4.354 36,411 -0.10(-2.21%)
May 23, 2018 4.394 4.452 4.394 4.452 21,529 -0.06(-1.41%)
May 22, 2018 4.520 4.593 4.510 4.516 28,485 +0.22(+5.03%)
May 21, 2018 4.300 4.300 4.300 4.300 1,100 -0.08(-1.86%)
May 18, 2018 4.374 4.382 4.374 4.382 10,025 -0.00(-0.08%)
May 17, 2018 4.426 4.450 4.360 4.385 25,178 +0.08(+1.88%)
May 16, 2018 4.302 4.304 4.300 4.304 3,625 +0.02(+0.57%)
May 15, 2018 4.335 4.335 4.280 4.280 4,000 -0.10(-2.34%)
May 14, 2018 4.370 4.390 4.367 4.383 4,450 +0.07(+1.71%)
May 11, 2018 4.416 4.499 4.297 4.309 79,273 -0.06(-1.43%)
May 10, 2018 4.316 4.380 4.295 4.372 9,745 +0.07(+1.52%)
May 09, 2018 4.350 4.422 4.295 4.306 14,660 +0.18(+4.38%)
May 08, 2018 4.098 4.125 4.080 4.125 2,510 -0.05(-1.10%)
May 07, 2018 4.254 4.289 4.144 4.171 18,785 +0.00(+0.06%)
May 04, 2018 4.068 4.169 4.068 4.169 26,661 +0.07(+1.62%)
May 03, 2018 4.080 4.103 4.060 4.103 24,783 -0.07(-1.71%)
May 02, 2018 4.084 4.174 4.065 4.174 13,901 +0.18(+4.50%)
May 01, 2018 4.027 4.039 3.990 3.994 13,000 -0.07(-1.65%)
Apr 30, 2018 4.070 4.089 4.024 4.062 26,107 -0.02(-0.49%)
Apr 27, 2018 4.096 4.100 4.082 4.082 6,100 -0.04(-0.89%)
Apr 26, 2018 4.163 4.176 4.111 4.118 4,707 +0.01(+0.25%)
Apr 25, 2018 3.993 4.108 3.993 4.108 9,045 +0.07(+1.69%)
Apr 24, 2018 4.202 4.202 4.014 4.040 19,800 -0.12(-2.88%)
Apr 23, 2018 4.013 4.160 4.013 4.160 8,360 +0.13(+3.23%)
Apr 20, 2018 3.981 4.030 3.940 4.030 10,570 +0.01(+0.31%)
Apr 19, 2018 4.124 4.124 4.018 4.018 11,430 -0.01(-0.16%)
Apr 18, 2018 3.855 4.028 3.855 4.024 62,108 +0.26(+6.95%)
Apr 17, 2018 3.660 3.763 3.660 3.763 12,581 +0.07(+1.92%)
Apr 16, 2018 3.755 3.755 3.678 3.692 13,341 -0.05(-1.44%)
Apr 13, 2018 3.749 3.749 3.746 3.746 448 +0.07(+2.01%)
Apr 12, 2018 3.672 3.672 3.672 3.672 200 -0.03(-0.91%)
Apr 11, 2018 3.679 3.715 3.679 3.706 4,499 +0.08(+2.22%)
Apr 10, 2018 3.529 3.625 3.529 3.625 7,244 +0.13(+3.80%)
Apr 09, 2018 3.526 3.527 3.493 3.493 13,625 +0.05(+1.38%)
Apr 06, 2018 3.525 3.530 3.430 3.445 14,430 -0.07(-2.11%)
Apr 05, 2018 3.380 3.519 3.355 3.519 12,432 +0.21(+6.32%)
Apr 04, 2018 3.323 3.333 3.310 3.310 10,346 -0.02(-0.57%)
Apr 03, 2018 3.295 3.329 3.295 3.329 900 +0.06(+1.77%)
Apr 02, 2018 3.308 3.319 3.264 3.271 4,605 -0.08(-2.39%)
Mar 29, 2018 3.351 3.351 3.351 0 +0.01(+0.36%)
Mar 28, 2018 3.388 3.388 3.336 3.339 94,510 -0.08(-2.36%)
Mar 27, 2018 3.450 3.458 3.420 3.420 9,003 -0.00(-0.09%)
Mar 26, 2018 3.492 3.492 3.423 3.423 19,490 -0.08(-2.19%)
Mar 23, 2018 3.550 3.550 3.500 3.500 11,650 -0.01(-0.28%)
Mar 22, 2018 3.496 3.512 3.496 3.510 10,420 -0.11(-3.04%)
Mar 21, 2018 3.512 3.630 3.490 3.620 15,497 +0.11(+3.07%)
Mar 20, 2018 3.395 3.512 3.395 3.512 9,700 +0.13(+3.97%)
Mar 19, 2018 3.445 3.445 3.378 3.378 108,860 -0.10(-2.91%)
Mar 16, 2018 3.321 3.480 3.321 3.479 13,287 +0.16(+4.80%)
Mar 15, 2018 3.236 3.320 3.196 3.320 3,940 +0.09(+2.93%)
Mar 14, 2018 3.219 3.247 3.211 3.226 100,596 -0.03(-0.83%)
Mar 13, 2018 3.302 3.325 3.245 3.253 25,335 -0.01(-0.22%)
Mar 12, 2018 3.323 3.323 3.260 3.260 8,205 -0.05(-1.51%)
Mar 09, 2018 3.308 3.358 3.300 3.310 17,151 +0.13(+4.19%)
Mar 08, 2018 3.240 3.240 3.177 3.177 14,779 -0.02(-0.52%)
Mar 07, 2018 3.176 3.194 3.138 3.194 4,075 -0.01(-0.33%)
Mar 06, 2018 3.314 3.314 3.204 3.204 2,685 -0.00(-0.09%)
Mar 05, 2018 3.280 3.311 3.194 3.207 39,554 -0.02(-0.70%)
Mar 02, 2018 3.231 3.232 3.224 3.230 2,025 +0.00(+0.13%)
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.