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

Cardinal Energy Ltd (OP: CRLFF )

4.263 +0.062 (+1.48%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 20, 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 20, 2024 4.194 4.280 3.995 4.263 30,687 +0.06(+1.48%)
Dec 19, 2024 4.257 4.291 4.190 4.201 91,805 -0.05(-1.27%)
Dec 18, 2024 4.385 4.390 4.250 4.255 60,287 -0.10(-2.33%)
Dec 17, 2024 4.370 4.370 4.300 4.356 55,575 -0.06(-1.44%)
Dec 16, 2024 4.600 4.600 4.413 4.420 50,399 -0.06(-1.34%)
Dec 13, 2024 4.440 4.480 4.420 4.480 57,192 +0.03(+0.67%)
Dec 12, 2024 4.475 4.510 4.445 4.450 37,122 -0.08(-1.77%)
Dec 11, 2024 4.490 4.531 4.480 4.530 61,071 +0.03(+0.67%)
Dec 10, 2024 4.560 4.567 4.500 4.500 30,791 -0.06(-1.38%)
Dec 09, 2024 4.510 4.615 4.510 4.563 137,325 +0.06(+1.40%)
Dec 06, 2024 4.571 4.620 4.490 4.500 48,663 -0.11(-2.39%)
Dec 05, 2024 4.610 4.630 4.603 4.610 58,944 +0.03(+0.72%)
Dec 04, 2024 4.610 4.610 4.536 4.577 49,397 -0.02(-0.50%)
Dec 03, 2024 4.600 4.617 4.596 4.600 28,680 +0.01(+0.31%)
Dec 02, 2024 4.750 4.750 4.560 4.586 79,983 -0.11(-2.36%)
Nov 29, 2024 4.730 4.735 4.697 4.697 23,650 -0.05(-0.98%)
Nov 27, 2024 4.760 4.760 4.731 4.744 24,521 +0.04(+0.84%)
Nov 26, 2024 4.740 4.740 4.698 4.704 109,700 -0.07(-1.38%)
Nov 25, 2024 4.780 4.790 4.728 4.770 24,068 -0.05(-0.93%)
Nov 22, 2024 4.770 4.846 4.770 4.815 20,846 +0.03(+0.52%)
Nov 21, 2024 4.780 4.795 4.750 4.790 56,683 +0.11(+2.24%)
Nov 20, 2024 4.649 4.691 4.645 4.685 40,914 +0.03(+0.75%)
Nov 19, 2024 4.640 4.650 4.550 4.650 46,030 +0.04(+0.87%)
Nov 18, 2024 4.600 4.647 4.590 4.610 67,597 +0.06(+1.32%)
Nov 15, 2024 4.598 4.620 4.550 4.550 72,966 -0.04(-0.87%)
Nov 14, 2024 4.544 4.627 4.544 4.590 30,588 +0.04(+0.95%)
Nov 13, 2024 4.540 4.547 4.455 4.547 138,703 +0.06(+1.38%)
Nov 12, 2024 4.500 4.510 4.460 4.485 54,877 +0.03(+0.56%)
Nov 11, 2024 4.450 4.483 4.420 4.460 42,035 -0.03(-0.73%)
Nov 08, 2024 4.510 4.550 4.460 4.493 87,139 -0.16(-3.38%)
Nov 07, 2024 4.640 4.650 4.585 4.650 42,675 +0.04(+0.87%)
Nov 06, 2024 4.587 4.633 4.580 4.610 122,858 -0.03(-0.56%)
Nov 05, 2024 4.620 4.660 4.610 4.636 38,022 +0.02(+0.35%)
Nov 04, 2024 4.654 4.660 4.620 4.620 48,589 +0.09(+1.99%)
Nov 01, 2024 4.570 4.572 4.530 4.530 33,124 -0.08(-1.74%)
Oct 31, 2024 4.650 4.650 4.578 4.610 63,366 -0.09(-1.83%)
Oct 30, 2024 4.670 4.705 4.660 4.696 28,950 +0.07(+1.46%)
Oct 29, 2024 4.680 4.680 4.610 4.628 88,332 -0.01(-0.19%)
Oct 28, 2024 4.800 4.800 4.600 4.637 12,484 -0.11(-2.30%)
Oct 25, 2024 4.600 4.763 4.600 4.746 21,840 +0.06(+1.19%)
Oct 24, 2024 4.730 4.730 4.654 4.690 27,915 +0.04(+0.75%)
Oct 23, 2024 4.670 4.705 4.637 4.655 28,650 -0.08(-1.65%)
Oct 22, 2024 4.690 4.733 4.685 4.733 8,783 +0.02(+0.49%)
Oct 21, 2024 4.693 4.710 4.653 4.710 180,874 +0.02(+0.43%)
Oct 18, 2024 4.670 4.690 4.610 4.690 14,452 +0.03(+0.54%)
Oct 17, 2024 4.661 4.702 4.620 4.665 84,545 -0.01(-0.32%)
Oct 16, 2024 4.714 4.714 4.670 4.680 65,151 -0.02(-0.37%)
Oct 15, 2024 4.680 4.874 4.640 4.697 148,834 -0.15(-3.14%)
Oct 14, 2024 4.830 5.000 4.810 4.850 68,117 +0.03(+0.54%)
Oct 11, 2024 4.800 4.825 4.785 4.824 36,354 +0.02(+0.35%)
Oct 10, 2024 4.680 4.807 4.680 4.807 45,783 +0.06(+1.20%)
Oct 09, 2024 4.710 4.767 4.690 4.750 51,722 -0.02(-0.42%)
Oct 08, 2024 4.735 4.830 4.700 4.770 151,025 -0.10(-2.08%)
Oct 07, 2024 5.240 5.240 4.640 4.872 37,154 +0.01(+0.21%)
Oct 04, 2024 4.850 4.907 4.830 4.862 109,631 +0.04(+0.86%)
Oct 03, 2024 4.800 4.840 4.760 4.820 130,848 +0.04(+0.84%)
Oct 02, 2024 4.820 4.870 4.760 4.780 68,688 +0.00(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.