Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cardinal Energy Ltd (OP: CRLFF )

4.754 -0.106 (-2.18%)

Streaming Delayed Price Updated: 3:55 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	4.840	4.860	4.720	4.754	90,874	-0.11(-2.18%)
Jun 20, 2024	4.930	4.940	4.860	4.860	70,522	-0.02(-0.51%)
Jun 18, 2024	4.930	4.930	4.885	4.885	14,953	+0.02(+0.51%)
Jun 17, 2024	4.778	4.860	4.774	4.860	37,724	+0.06(+1.17%)
Jun 14, 2024	4.840	4.840	4.790	4.804	43,724	-0.03(-0.72%)
Jun 13, 2024	4.850	4.900	4.820	4.839	71,214	-0.14(-2.84%)
Jun 12, 2024	5.040	5.040	4.980	4.980	12,369	+0.03(+0.50%)
Jun 11, 2024	4.970	4.970	4.944	4.955	41,678	-0.04(-0.90%)
Jun 10, 2024	4.700	5.000	4.700	5.000	13,509	+0.12(+2.46%)
Jun 07, 2024	4.944	4.944	4.880	4.880	34,709	-0.07(-1.41%)
Jun 06, 2024	4.934	4.950	4.890	4.950	28,154	+0.08(+1.64%)
Jun 05, 2024	4.850	4.890	4.840	4.870	5,752	+0.03(+0.62%)
Jun 04, 2024	4.802	4.870	4.802	4.840	45,742	-0.08(-1.63%)
Jun 03, 2024	5.150	5.150	4.900	4.920	66,158	-0.25(-4.86%)
May 31, 2024	5.100	5.171	5.100	5.171	7,412	+0.06(+1.20%)
May 30, 2024	5.154	5.160	5.110	5.110	14,568	-0.02(-0.44%)
May 29, 2024	5.170	5.180	5.105	5.133	15,657	-0.06(-1.10%)
May 28, 2024	5.070	5.204	5.070	5.190	43,273	+0.22(+4.34%)
May 24, 2024	4.810	5.000	4.810	4.974	26,396	+0.06(+1.13%)
May 23, 2024	5.000	5.010	4.918	4.918	29,400	-0.05(-1.08%)
May 22, 2024	5.079	5.079	4.940	4.972	31,690	-0.10(-2.05%)
May 21, 2024	5.088	5.150	5.070	5.076	29,991	-0.09(-1.78%)
May 20, 2024	5.190	5.280	5.168	5.168	7,747	+0.05(+1.06%)
May 17, 2024	5.090	5.120	5.080	5.114	20,839	+0.04(+0.87%)
May 16, 2024	5.040	5.070	5.037	5.070	73,792	+0.05(+0.99%)
May 15, 2024	5.020	5.030	4.960	5.020	27,325	+0.00(+0.01%)
May 14, 2024	5.020	5.042	5.000	5.020	5,853	-0.04(-0.79%)
May 13, 2024	5.056	5.065	5.024	5.060	10,266	-0.00(-0.04%)
May 10, 2024	5.390	5.390	5.062	5.062	20,626	-0.09(-1.71%)
May 09, 2024	5.090	5.150	5.090	5.150	7,354	+0.09(+1.78%)
May 08, 2024	5.055	5.060	5.010	5.060	14,527	-0.00(-0.08%)
May 07, 2024	5.100	5.100	5.056	5.064	14,890	-0.04(-0.71%)
May 06, 2024	4.785	5.126	4.785	5.100	9,195	+0.09(+1.83%)
May 03, 2024	5.046	5.046	4.986	5.008	44,154	-0.04(-0.82%)
May 02, 2024	5.020	5.080	5.020	5.050	14,915	+0.02(+0.40%)
May 01, 2024	5.100	5.100	4.980	5.030	41,495	-0.11(-2.10%)
Apr 30, 2024	5.280	5.300	5.138	5.138	8,129	-0.17(-3.22%)
Apr 29, 2024	5.320	5.350	5.280	5.309	48,624	-0.07(-1.36%)
Apr 26, 2024	5.380	5.382	5.356	5.382	32,598	+0.06(+1.09%)
Apr 25, 2024	5.230	5.324	5.225	5.324	7,904	+0.10(+1.84%)
Apr 24, 2024	5.250	5.300	5.216	5.228	6,288	-0.06(-1.21%)
Apr 23, 2024	5.190	5.292	5.190	5.292	18,123	+0.16(+3.16%)
Apr 22, 2024	5.060	5.140	5.060	5.130	12,435	+0.11(+2.19%)
Apr 19, 2024	5.050	5.050	5.020	5.020	15,465	+0.05(+1.01%)
Apr 18, 2024	4.980	5.005	4.965	4.970	38,520	+0.01(+0.16%)
Apr 17, 2024	5.011	5.050	4.962	4.962	23,442	-0.05(-0.96%)
Apr 16, 2024	5.040	5.040	4.950	5.010	45,630	-0.02(-0.36%)
Apr 15, 2024	5.160	5.160	5.020	5.028	42,384	-0.08(-1.60%)
Apr 12, 2024	5.210	5.260	5.101	5.110	21,994	-0.08(-1.54%)
Apr 11, 2024	5.200	5.210	5.150	5.190	21,423	-0.01(-0.19%)
Apr 10, 2024	5.210	5.230	5.180	5.200	7,992	-0.01(-0.27%)
Apr 09, 2024	5.220	5.270	5.210	5.214	38,300	+0.01(+0.17%)
Apr 08, 2024	5.210	5.220	5.180	5.205	30,292	-0.01(-0.19%)
Apr 05, 2024	5.160	5.240	5.160	5.215	45,156	+0.07(+1.43%)
Apr 04, 2024	5.210	5.210	5.110	5.141	24,644	-0.04(-0.74%)
Apr 03, 2024	5.260	5.280	5.160	5.180	25,517	-0.07(-1.33%)
Apr 02, 2024	5.252	5.255	5.188	5.250	16,451	+0.05(+1.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cardinal Energy Ltd (OP: CRLFF )

Historical Prices