Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Energy Ltd (TSX: CJ )

6.740 -0.310 (-4.40%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 3, 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 29, 2020 0.4700 0.4800 0.4500 0.4700 326,166 +0.00(+0.00%)
May 28, 2020 0.4900 0.4900 0.4600 0.4700 183,027 -0.01(-2.08%)
May 27, 2020 0.5000 0.5000 0.4700 0.4800 388,051 -0.02(-4.00%)
May 26, 2020 0.5000 0.5100 0.4900 0.5000 416,819 +0.01(+2.04%)
May 25, 2020 0.5200 0.5300 0.4900 0.4900 422,862 -0.01(-2.00%)
May 22, 2020 0.4900 0.5100 0.4900 0.5000 415,243 -0.02(-3.85%)
May 21, 2020 0.5300 0.5500 0.5100 0.5200 575,997 +0.00(+0.00%)
May 20, 2020 0.4900 0.5400 0.4800 0.5200 1,253,135 +0.04(+8.33%)
May 19, 2020 0.4700 0.4900 0.4700 0.4800 745,003 +0.04(+9.09%)
May 15, 2020 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
May 14, 2020 0.4500 0.4500 0.4300 0.4300 175,454 -0.01(-2.27%)
May 13, 2020 0.4800 0.4800 0.4400 0.4400 1,592,045 -0.03(-6.38%)
May 12, 2020 0.4900 0.5100 0.4700 0.4700 347,873 -0.01(-2.08%)
May 11, 2020 0.5000 0.5000 0.4700 0.4800 413,244 -0.02(-4.00%)
May 08, 2020 0.5300 0.5300 0.5000 0.5000 254,500 -0.03(-5.66%)
May 07, 2020 0.5300 0.5400 0.5100 0.5300 435,441 +0.03(+6.00%)
May 06, 2020 0.5400 0.5400 0.4900 0.5000 352,789 -0.06(-10.71%)
May 05, 2020 0.5400 0.5800 0.5400 0.5600 352,234 +0.03(+5.66%)
May 04, 2020 0.5100 0.5400 0.5100 0.5300 210,216 -0.01(-1.85%)
May 01, 2020 0.5700 0.5700 0.5000 0.5400 328,904 -0.03(-5.26%)
Apr 30, 2020 0.5700 0.5900 0.5500 0.5700 374,532 +0.00(+0.00%)
Apr 29, 2020 0.5300 0.5700 0.5300 0.5700 579,135 +0.05(+9.62%)
Apr 28, 2020 0.5700 0.5700 0.4800 0.5200 710,200 +0.00(+0.00%)
Apr 27, 2020 0.4900 0.5600 0.4600 0.5200 640,426 +0.00(+0.00%)
Apr 24, 2020 0.5400 0.5400 0.4700 0.5200 534,958 -0.02(-3.70%)
Apr 23, 2020 0.5000 0.5500 0.5000 0.5400 525,510 +0.05(+10.20%)
Apr 22, 2020 0.4900 0.5200 0.4700 0.4900 244,333 +0.02(+4.26%)
Apr 21, 2020 0.4200 0.4800 0.4100 0.4700 528,812 +0.05(+11.90%)
Apr 20, 2020 0.4300 0.4500 0.4100 0.4200 677,631 -0.05(-10.64%)
Apr 17, 2020 0.4700 0.4900 0.4600 0.4700 177,603 -0.01(-2.08%)
Apr 16, 2020 0.4900 0.4900 0.4700 0.4800 112,026 +0.02(+4.35%)
Apr 15, 2020 0.4800 0.4900 0.4600 0.4600 162,966 -0.05(-9.80%)
Apr 14, 2020 0.5200 0.5300 0.4800 0.5100 498,437 -0.01(-1.92%)
Apr 13, 2020 0.5400 0.5400 0.5000 0.5200 428,737 -0.02(-3.70%)
Apr 09, 2020 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Apr 08, 2020 0.5300 0.5700 0.5200 0.5600 345,578 +0.00(+0.00%)
Apr 07, 2020 0.6000 0.6000 0.5000 0.5600 474,886 +0.02(+3.70%)
Apr 06, 2020 0.5300 0.5700 0.5200 0.5400 371,171 -0.01(-1.82%)
Apr 03, 2020 0.6500 0.6600 0.5000 0.5500 765,577 -0.03(-5.17%)
Apr 02, 2020 0.4500 0.6200 0.4000 0.5800 1,917,937 +0.13(+28.89%)
Apr 01, 2020 0.4500 0.4500 0.3600 0.4500 824,991 +0.00(+0.00%)
Mar 31, 2020 0.4200 0.4500 0.4100 0.4500 544,475 +0.06(+15.38%)
Mar 30, 2020 0.4000 0.4100 0.3500 0.3900 341,990 -0.03(-7.14%)
Mar 27, 2020 0.4500 0.4500 0.3700 0.4200 522,089 -0.01(-2.33%)
Mar 26, 2020 0.4400 0.4800 0.3900 0.4300 1,023,470 +0.04(+10.26%)
Mar 25, 2020 0.3700 0.4800 0.3500 0.3900 812,945 +0.04(+11.43%)
Mar 24, 2020 0.3500 0.3800 0.3400 0.3500 644,195 +0.00(+0.00%)
Mar 23, 2020 0.3900 0.3900 0.3300 0.3500 504,950 -0.01(-2.78%)
Mar 20, 2020 0.4100 0.4200 0.3600 0.3600 686,716 -0.03(-7.69%)
Mar 19, 2020 0.3700 0.4300 0.3500 0.3900 993,042 +0.02(+5.41%)
Mar 18, 2020 0.4500 0.4800 0.3000 0.3700 1,326,141 -0.12(-24.49%)
Mar 17, 2020 0.5000 0.5300 0.4700 0.4900 887,413 -0.01(-2.00%)
Mar 16, 2020 0.5100 0.5600 0.4600 0.5000 859,949 -0.11(-18.03%)
Mar 13, 2020 0.6900 0.6900 0.5100 0.6100 1,093,562 +0.06(+10.91%)
Mar 12, 2020 0.5000 0.6800 0.5000 0.5500 1,015,420 -0.13(-19.12%)
Mar 11, 2020 0.8600 0.8800 0.6600 0.6800 1,645,625 -0.23(-25.27%)
Mar 10, 2020 1.250 1.250 0.8800 0.9100 1,223,691 -0.01(-1.09%)
Mar 09, 2020 1.010 1.290 0.8800 0.9200 2,279,336 -0.65(-41.40%)
Mar 06, 2020 1.720 1.750 1.550 1.570 1,073,887 -0.20(-11.30%)
Mar 05, 2020 1.860 1.890 1.760 1.770 488,691 -0.10(-5.35%)
Mar 04, 2020 1.840 1.910 1.820 1.870 169,593 +0.09(+5.06%)
Mar 03, 2020 1.930 1.950 1.780 1.780 653,036 -0.11(-5.82%)
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.