Cardinal Energy Ltd (OP: CRLFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2017 | 5.577 | 5.577 | 5.577 | 0 | +0.08(+1.52%) | |
| Mar 28, 2017 | 5.444 | 5.542 | 5.444 | 5.494 | 74,000 | +0.35(+6.72%) |
| Mar 23, 2017 | 5.148 | 5.148 | 5.148 | 0 | +0.24(+4.94%) | |
| Mar 22, 2017 | 4.810 | 4.905 | 4.810 | 4.905 | 1,190 | -0.05(-0.95%) |
| Mar 21, 2017 | 5.010 | 5.010 | 4.942 | 4.952 | 7,637 | -0.18(-3.59%) |
| Mar 20, 2017 | 5.141 | 5.141 | 5.075 | 5.137 | 1,800 | -0.06(-1.21%) |
| Mar 17, 2017 | 5.343 | 5.343 | 5.200 | 5.200 | 1,160 | -0.07(-1.31%) |
| Mar 15, 2017 | 5.269 | 5.269 | 5.269 | 5,400 | +0.07(+1.36%) | |
| Mar 14, 2017 | 5.468 | 5.468 | 5.109 | 5.198 | 13,700 | -0.45(-7.90%) |
| Mar 13, 2017 | 5.647 | 5.677 | 5.647 | 5.644 | 3,500 | -0.01(-0.10%) |
| Mar 10, 2017 | 5.730 | 5.730 | 5.650 | 5.650 | 3,600 | -0.35(-5.83%) |
| Mar 07, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.04%) | |
| Mar 06, 2017 | 5.999 | 5.999 | 5.998 | 5.998 | 5,000 | -0.03(-0.49%) |
| Mar 02, 2017 | 6.027 | 6.027 | 6.027 | 10 | -0.14(-2.20%) | |
| Mar 01, 2017 | 6.153 | 6.163 | 6.153 | 6.163 | 7,000 | +0.04(+0.63%) |
| Feb 28, 2017 | 6.117 | 6.125 | 6.117 | 6.125 | 1,000 | -0.45(-6.85%) |
| Feb 23, 2017 | 6.575 | 6.575 | 6.575 | 0 | +0.06(+0.97%) | |
| Feb 22, 2017 | 6.512 | 6.512 | 6.512 | 6.512 | 200 | +0.00(+0.03%) |
| Feb 14, 2017 | 6.510 | 6.510 | 6.510 | 4,200 | -0.02(-0.29%) | |
| Feb 10, 2017 | 6.529 | 6.529 | 6.529 | 0 | +0.11(+1.68%) | |
| Feb 09, 2017 | 6.499 | 6.533 | 6.421 | 6.421 | 4,000 | +0.12(+1.93%) |
| Feb 08, 2017 | 6.246 | 6.300 | 6.163 | 6.300 | 8,900 | -0.01(-0.19%) |
| Feb 07, 2017 | 6.312 | 6.312 | 6.312 | 6.312 | 3,110 | -0.19(-2.93%) |
| Feb 06, 2017 | 6.488 | 6.509 | 6.487 | 6.502 | 1,850 | -0.23(-3.38%) |
| Feb 03, 2017 | 6.750 | 6.750 | 6.730 | 6.730 | 1,200 | -0.07(-1.05%) |
| Feb 02, 2017 | 6.793 | 6.801 | 6.793 | 6.801 | 1,000 | +0.11(+1.72%) |
| Feb 01, 2017 | 6.654 | 6.686 | 6.653 | 6.686 | 4,000 | +0.32(+5.08%) |
| Jan 30, 2017 | 6.363 | 6.363 | 6.363 | 0 | -0.26(-3.99%) | |
| Jan 27, 2017 | 6.778 | 6.778 | 6.613 | 6.627 | 5,510 | -0.26(-3.73%) |
| Jan 26, 2017 | 6.979 | 6.979 | 6.859 | 6.884 | 4,100 | -0.08(-1.15%) |
| Jan 25, 2017 | 7.025 | 7.027 | 6.964 | 6.964 | 12,400 | -0.05(-0.78%) |
| Jan 24, 2017 | 6.870 | 7.019 | 6.870 | 7.018 | 29,960 | +0.32(+4.83%) |
| Jan 23, 2017 | 6.726 | 6.762 | 6.695 | 6.695 | 29,300 | -0.32(-4.63%) |
| Jan 20, 2017 | 7.040 | 7.040 | 7.017 | 7.020 | 8,800 | +0.08(+1.18%) |
| Jan 19, 2017 | 6.938 | 6.938 | 6.938 | 6.938 | 1,900 | -0.09(-1.24%) |
| Jan 18, 2017 | 7.124 | 7.128 | 7.025 | 7.025 | 4,000 | -0.27(-3.73%) |
| Jan 13, 2017 | 7.297 | 7.297 | 7.297 | 15,800 | -0.15(-1.97%) | |
| Jan 10, 2017 | 7.444 | 7.444 | 7.444 | 0 | -0.28(-3.67%) | |
| Jan 06, 2017 | 7.727 | 7.727 | 7.727 | 0 | +0.06(+0.82%) |
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.
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.