Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Energy Ltd (OP: CRLFF )

5.078 -0.152 (-2.91%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 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 (%)
Aug 30, 2024 5.061 5.078 5.030 5.078 89,667 -0.15(-2.91%)
Aug 29, 2024 5.164 5.242 5.160 5.230 34,092 +0.10(+1.95%)
Aug 28, 2024 5.120 5.140 5.120 5.130 53,402 -0.03(-0.55%)
Aug 27, 2024 5.222 5.222 5.159 5.159 92,295 -0.08(-1.56%)
Aug 26, 2024 5.250 5.252 5.220 5.240 55,957 +0.10(+2.02%)
Aug 23, 2024 5.150 5.171 5.136 5.136 13,379 +0.11(+2.11%)
Aug 22, 2024 5.010 5.034 5.000 5.030 19,156 +0.01(+0.24%)
Aug 21, 2024 5.060 5.060 5.005 5.018 42,051 -0.01(-0.16%)
Aug 20, 2024 4.510 5.071 4.510 5.026 49,941 -0.05(-1.06%)
Aug 19, 2024 5.109 5.180 5.080 5.080 55,647 +0.00(+0.04%)
Aug 16, 2024 5.150 5.180 5.060 5.078 11,784 -0.12(-2.35%)
Aug 15, 2024 5.149 5.250 5.140 5.200 97,738 +0.10(+1.96%)
Aug 14, 2024 5.046 5.100 5.044 5.100 78,467 +0.07(+1.49%)
Aug 13, 2024 5.010 5.050 5.000 5.025 22,810 +0.01(+0.10%)
Aug 12, 2024 5.014 5.034 5.000 5.020 76,577 +0.10(+2.03%)
Aug 09, 2024 4.860 4.938 4.827 4.920 126,201 +0.02(+0.41%)
Aug 08, 2024 4.848 4.900 4.820 4.900 39,776 +0.08(+1.66%)
Aug 07, 2024 4.835 4.902 4.820 4.820 14,565 -0.03(-0.62%)
Aug 06, 2024 4.770 4.850 4.730 4.850 43,475 +0.07(+1.48%)
Aug 05, 2024 4.730 4.779 4.670 4.779 16,601 +0.02(+0.41%)
Aug 02, 2024 4.790 4.794 4.640 4.760 240,948 -0.07(-1.37%)
Aug 01, 2024 4.980 4.980 4.770 4.826 219,802 -0.15(-3.09%)
Jul 31, 2024 5.031 5.032 4.980 4.980 5,387 -0.05(-1.03%)
Jul 30, 2024 5.020 5.032 5.000 5.032 12,725 +0.00(+0.04%)
Jul 29, 2024 5.100 5.100 5.000 5.030 10,651 -0.04(-0.79%)
Jul 26, 2024 5.010 5.070 4.960 5.070 15,332 +0.06(+1.28%)
Jul 25, 2024 5.020 5.020 4.950 5.006 15,190 -0.03(-0.67%)
Jul 24, 2024 5.030 5.065 5.020 5.040 18,953 -0.01(-0.20%)
Jul 23, 2024 5.070 5.070 5.040 5.050 20,530 -0.07(-1.37%)
Jul 22, 2024 5.030 5.130 5.010 5.120 16,031 +0.07(+1.31%)
Jul 19, 2024 5.010 5.090 5.010 5.054 24,867 -0.06(-1.10%)
Jul 18, 2024 5.100 5.130 5.100 5.110 22,019 +0.00(+0.03%)
Jul 17, 2024 5.205 5.205 5.100 5.109 12,521 -0.04(-0.78%)
Jul 16, 2024 5.100 5.150 5.090 5.149 134,941 +0.07(+1.35%)
Jul 15, 2024 5.040 5.100 5.040 5.080 10,874 +0.10(+2.01%)
Jul 12, 2024 4.960 4.989 4.948 4.980 24,427 +0.00(+0.00%)
Jul 11, 2024 4.980 4.980 4.930 4.980 24,766 +0.09(+1.84%)
Jul 10, 2024 4.840 4.896 4.840 4.890 50,340 +0.05(+0.95%)
Jul 09, 2024 4.850 4.862 4.844 4.844 12,466 -0.03(-0.70%)
Jul 08, 2024 4.937 4.981 4.870 4.878 74,590 -0.00(-0.09%)
Jul 05, 2024 4.970 4.970 4.877 4.883 14,277 -0.11(-2.15%)
Jul 03, 2024 4.967 5.020 4.967 4.990 13,490 +0.04(+0.81%)
Jul 02, 2024 4.950 4.950 4.910 4.950 58,026 +0.02(+0.41%)
Jul 01, 2024 4.890 4.960 4.890 4.930 22,760 +0.04(+0.92%)
Jun 28, 2024 4.928 4.930 4.870 4.885 9,226 -0.04(-0.71%)
Jun 27, 2024 4.930 4.930 4.919 4.920 6,204 +0.04(+0.82%)
Jun 26, 2024 4.920 4.925 4.850 4.880 31,640 -0.05(-1.11%)
Jun 25, 2024 4.926 4.970 4.920 4.935 167,600 -0.02(-0.40%)
Jun 24, 2024 4.760 4.955 4.760 4.955 32,065 +0.20(+4.23%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.