Cardinal Energy Ltd (C0Y)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1219999 | -2.67075093412 | 4.5679999 | 4.666 | 4.43 | 2331 | 4.54576699 | DE |
| 4 | -0.156 | -3.38983050847 | 4.602 | 4.96 | 4.404 | 3790 | 4.65744432 | DE |
| 12 | -0.454 | -9.26530612245 | 4.9 | 5.065 | 4.404 | 2044 | 4.68360886 | DE |
| 26 | 0.006 | 0.135135135135 | 4.44 | 5.065 | 4.16 | 1842 | 4.63023441 | DE |
| 52 | -0.604 | -11.9603960396 | 5.05 | 5.45 | 3.8 | 1962 | 4.72801007 | DE |
| 156 | -0.604 | -11.9603960396 | 5.05 | 5.45 | 3.8 | 1962 | 4.72801007 | DE |
| 260 | -0.604 | -11.9603960396 | 5.05 | 5.45 | 3.8 | 1962 | 4.72801007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 4.5 | -0.09 | -1.96 | 4.562 | 4.572 | 4.5 | 3522 |
| 1718915160 | 4.59 | 0.05 | 1.15 | 4.6159999 | 4.622 | 4.59 | 5992 |
| 1718828820 | 4.538 | 0.04 | 0.80 | 4.622 | 4.622 | 4.538 | 502 |
| 1718742360 | 4.502 | 0.05 | 1.12 | 4.454 | 4.638 | 4.454 | 4270 |
| 1718656020 | 4.452 | -0.02 | -0.45 | 4.54 | 4.5679999 | 4.43 | 423 |
| 1718396820 | 4.472 | -0.07 | -1.50 | 4.5679999 | 4.666 | 4.472 | 469 |
| 1718310420 | 4.54 | -0.11 | -2.37 | 4.6399999 | 4.6399999 | 4.54 | 560 |
| 1718224020 | 4.65 | 0 | 0.09 | 4.71 | 4.734 | 4.65 | 562 |
| 1718137620 | 4.646 | -0.04 | -0.94 | 4.684 | 4.684 | 4.646 | 752 |
| 1718051220 | 4.69 | 0.16 | 3.62 | 4.622 | 4.7 | 4.622 | 1164 |
| 1717792020 | 4.526 | -0.06 | -1.39 | 4.604 | 4.604 | 4.526 | 20 |
| 1717705620 | 4.59 | 0.09 | 2.00 | 4.518 | 4.59 | 4.518 | 2280 |
| 1717619220 | 4.5 | 0.1 | 2.18 | 4.498 | 4.514 | 4.472 | 2442 |
| 1717532820 | 4.404 | -0.19 | -4.09 | 4.518 | 4.538 | 4.404 | 3392 |
| 1717446420 | 4.5919999 | -0.22 | -4.53 | 4.8019999 | 4.8019999 | 4.5279999 | 1298 |
| 1717187220 | 4.8099999 | 0.09 | 1.95 | 4.744 | 4.8099999 | 4.744 | 1037 |
| 1717100820 | 4.718 | -0.07 | -1.54 | 4.848 | 4.848 | 4.718 | 4012 |
| 1717014420 | 4.792 | 0.01 | 0.21 | 4.83 | 4.95 | 4.768 | 4409 |
| 1716928020 | 4.782 | 0.1 | 2.05 | 4.718 | 4.96 | 4.7 | 6936 |
| 1716841560 | 4.686 | 0.05 | 1.17 | 4.672 | 4.95 | 4.6639999 | 35660 |
| 1716582420 | 4.6319999 | 0.03 | 0.74 | 4.602 | 4.6319999 | 4.5679999 | 623 |
| 1716496020 | 4.598 | -0.08 | -1.67 | 4.6639999 | 4.704 | 4.57 | 6331 |
| 1716409620 | 4.676 | -0.05 | -1.14 | 4.688 | 4.722 | 4.5999999 | 1682 |
| 1716323160 | 4.73 | 0.1 | 2.12 | 4.68 | 4.758 | 4.6479999 | 5509 |
| 1716236760 | 4.6319999 | -0.13 | -2.73 | 4.78 | 4.78 | 4.6319999 | 757 |
| 1715977620 | 4.7619999 | 0.09 | 1.93 | 4.724 | 4.7619999 | 4.718 | 951 |
| 1715891220 | 4.672 | 0.01 | 0.13 | 4.692 | 4.692 | 4.602 | 503 |
| 1715804820 | 4.666 | 0.07 | 1.61 | 4.742 | 4.742 | 4.556 | 651 |
| 1715718420 | 4.5919999 | -0.13 | -2.84 | 4.738 | 4.738 | 4.5919999 | 5302 |
| 1715631960 | 4.726 | 0.08 | 1.72 | 4.738 | 4.8099999 | 4.726 | 727 |
| 1715372820 | 4.646 | -0.17 | -3.61 | 4.884 | 4.884 | 4.646 | 172 |
| 1715286420 | 4.82 | 0.02 | 0.37 | 4.7859999 | 4.82 | 4.674 | 403 |
| 1715200020 | 4.8019999 | 0.12 | 2.65 | 4.7 | 4.8019999 | 4.7 | 602 |
| 1715113620 | 4.678 | -0.07 | -1.47 | 4.788 | 4.788 | 4.678 | 27 |
| 1715027220 | 4.748 | 0.05 | 1.06 | 4.748 | 4.748 | 4.748 | 2 |
| 1714768020 | 4.698 | 0.03 | 0.56 | 4.746 | 4.746 | 4.698 | 52 |
| 1714681560 | 4.672 | -0.37 | -7.30 | 4.7539999 | 4.776 | 4.672 | 870 |
| 1714508820 | 5.04 | 0.13 | 2.65 | 5.04 | 5.04 | 5.04 | 220 |
| 1714422420 | 4.91 | -0.04 | -0.81 | 5 | 5 | 4.91 | 344 |
| 1714163220 | 4.95 | 0.05 | 1.02 | 4.998 | 5.025 | 4.95 | 664 |
| 1714076820 | 4.9 | -0.04 | -0.89 | 4.986 | 4.986 | 4.9 | 152 |
| 1713990420 | 4.944 | 0.05 | 1.02 | 4.886 | 4.944 | 4.886 | 863 |
| 1713903960 | 4.894 | 0.13 | 2.77 | 4.862 | 4.894 | 4.764 | 39 |
| 1713817560 | 4.7619999 | -0.02 | -0.42 | 4.708 | 4.806 | 4.708 | 3553 |
| 1713558420 | 4.782 | 0.04 | 0.76 | 4.782 | 4.782 | 4.748 | 812 |
| 1713472020 | 4.746 | 0.05 | 0.98 | 4.604 | 4.746 | 4.604 | 69 |
| 1713385620 | 4.7 | 0.1 | 2.22 | 4.724 | 4.766 | 4.7 | 267 |
| 1713299220 | 4.598 | -0.23 | -4.68 | 4.75 | 4.78 | 4.598 | 814 |
| 1713212820 | 4.824 | -0.1 | -2.11 | 4.864 | 4.864 | 4.72 | 637 |
| 1712953620 | 4.928 | 0.05 | 1.11 | 4.928 | 4.928 | 4.928 | 2 |
| 1712867220 | 4.8739999 | -0.02 | -0.33 | 4.774 | 4.902 | 4.774 | 663 |
| 1712780760 | 4.8899999 | 0.15 | 3.12 | 4.896 | 4.896 | 4.8899999 | 413 |
| 1712694360 | 4.742 | 0.03 | 0.64 | 4.868 | 4.918 | 4.742 | 1340 |
| 1712607960 | 4.712 | -0.12 | -2.56 | 4.814 | 4.824 | 4.712 | 43 |
| 1712348820 | 4.836 | 0.01 | 0.29 | 4.816 | 4.836 | 4.804 | 9 |
| 1712262360 | 4.822 | 0.03 | 0.67 | 4.822 | 4.822 | 4.822 | 400 |
| 1712175960 | 4.79 | -0.12 | -2.40 | 4.912 | 5.065 | 4.79 | 2363 |
| 1712089560 | 4.908 | 0.11 | 2.25 | 4.9 | 5.005 | 4.804 | 4554 |
| 1711661160 | 4.8 | -0.02 | -0.41 | 4.8 | 4.86 | 4.8 | 54 |
| 1711574820 | 4.82 | -0.04 | -0.82 | 4.8 | 4.82 | 4.7 | 1401 |
| 1711488360 | 4.86 | 0.02 | 0.41 | 4.82 | 4.92 | 4.78 | 4127 |
| 1711401960 | 4.84 | 0.18 | 3.86 | 4.76 | 4.94 | 4.72 | 7009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
