Cardinal Energy Ltd (PK) (CRLFF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.5873015873 | 5.04 | 5.2045 | 5.01 | 41044 | 5.12684846 | CS |
| 4 | 0.36 | 7.56302521008 | 4.76 | 5.2045 | 4.76 | 39321 | 4.97921049 | CS |
| 12 | -0.2 | -3.75939849624 | 5.32 | 5.39 | 4.7 | 32909 | 4.97393872 | CS |
| 26 | 0.46 | 9.87124463519 | 4.66 | 5.39 | 4.45 | 34621 | 4.94233272 | CS |
| 52 | -0.368 | -6.7055393586 | 5.488 | 5.812 | 4.24 | 32140 | 4.99281887 | CS |
| 156 | 2.74 | 115.12605042 | 2.38 | 7.93 | 2.2 | 36653 | 5.20898028 | CS |
| 260 | 3.359 | 190.743895514 | 1.761 | 7.93 | 0.05 | 34632 | 3.87806709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 5.12 | 0.07 | 1.31 | 5.03 | 5.13 | 5.01 | 16031 |
| 1721424180 | 5.054 | -0.06 | -1.10 | 5.01 | 5.09 | 5.01 | 24867 |
| 1721337960 | 5.11 | 0 | 0.03 | 5.11 | 5.13 | 5.1 | 22019 |
| 1721251320 | 5.1085 | -0.04 | -0.78 | 5.2045 | 5.2045 | 5.1 | 12521 |
| 1721164920 | 5.1485 | 0.07 | 1.35 | 5.1 | 5.15 | 5.09 | 134941 |
| 1721078940 | 5.08 | 0.1 | 2.01 | 5.04 | 5.1 | 5.04 | 10874 |
| 1720819200 | 4.98 | 0 | 0.00 | 4.96 | 4.989 | 4.948 | 24427 |
| 1720733280 | 4.98 | 0.09 | 1.84 | 4.98 | 4.98 | 4.93 | 24766 |
| 1720646880 | 4.89 | 0.05 | 0.95 | 4.84 | 4.896 | 4.84 | 50340 |
| 1720560540 | 4.844 | -0.03 | -0.70 | 4.86 | 4.862 | 4.844 | 12466 |
| 1720473600 | 4.878 | -0 | -0.09 | 4.9367 | 4.9806 | 4.87 | 74590 |
| 1720214640 | 4.8825 | -0.11 | -2.15 | 4.97 | 4.97 | 4.877 | 14277 |
| 1720041000 | 4.99 | 0.04 | 0.81 | 4.967 | 5.0199999 | 4.967 | 13490 |
| 1719955740 | 4.95 | 0.02 | 0.41 | 4.95 | 4.95 | 4.91 | 58026 |
| 1719868980 | 4.93 | 0.04 | 0.92 | 4.89 | 4.96 | 4.89 | 22760 |
| 1719610020 | 4.885 | -0.04 | -0.71 | 4.9275 | 4.93 | 4.87 | 9226 |
| 1719523200 | 4.92 | 0.04 | 0.82 | 4.93 | 4.93 | 4.9186 | 6204 |
| 1719437040 | 4.88 | -0.06 | -1.11 | 4.92 | 4.9253 | 4.85 | 31640 |
| 1719350880 | 4.9349999 | -0.02 | -0.40 | 4.926 | 4.97 | 4.92 | 167600 |
| 1719264540 | 4.955 | 0.2 | 4.23 | 4.76 | 4.955 | 4.76 | 32065 |
| 1719005220 | 4.7539999 | -0.11 | -2.18 | 4.86 | 4.86 | 4.72 | 90874 |
| 1718918640 | 4.86 | -0.03 | -0.51 | 4.93 | 4.94 | 4.86 | 57052 |
| 1718746140 | 4.885 | 0.02 | 0.51 | 4.93 | 4.93 | 4.885 | 14953 |
| 1718659680 | 4.86 | 0.06 | 1.17 | 4.7779999 | 4.86 | 4.774 | 37724 |
| 1718400300 | 4.804 | -0.03 | -0.72 | 4.84 | 4.84 | 4.79 | 43724 |
| 1718314140 | 4.8387 | -0.14 | -2.84 | 4.9 | 4.9 | 4.82 | 71214 |
| 1718227380 | 4.98 | 0.03 | 0.50 | 5.035 | 5.04 | 4.98 | 12369 |
| 1718141340 | 4.955 | -0.05 | -0.90 | 4.97 | 4.97 | 4.9443 | 41678 |
| 1718054880 | 5 | 0.12 | 2.46 | 4.7 | 5 | 4.7 | 13509 |
| 1717795800 | 4.88 | -0.07 | -1.41 | 4.924 | 4.944 | 4.88 | 34709 |
| 1717709400 | 4.95 | 0.08 | 1.64 | 4.89 | 4.95 | 4.89 | 28154 |
| 1717622460 | 4.87 | 0.03 | 0.62 | 4.85 | 4.89 | 4.84 | 5752 |
| 1717536360 | 4.84 | -0.08 | -1.63 | 4.8464 | 4.87 | 4.8019999 | 45742 |
| 1717450140 | 4.92 | -0.25 | -4.86 | 5.15 | 5.15 | 4.9 | 66158 |
| 1717190940 | 5.1715 | 0.06 | 1.20 | 5.1 | 5.1715 | 5.1 | 7412 |
| 1717104540 | 5.11 | -0.02 | -0.44 | 5.15 | 5.16 | 5.11 | 14568 |
| 1717018020 | 5.1327999 | -0.06 | -1.10 | 5.18 | 5.18 | 5.105 | 15657 |
| 1716931740 | 5.19 | 0.22 | 4.34 | 5.07 | 5.204 | 5.07 | 43246 |
| 1716585840 | 4.974 | 0.06 | 1.13 | 4.8099999 | 5 | 4.8099999 | 26396 |
| 1716499740 | 4.9185 | -0.05 | -1.08 | 5.01 | 5.01 | 4.9185 | 29400 |
| 1716412800 | 4.972 | -0.1 | -2.05 | 5.0789669 | 5.0789669 | 4.94 | 31690 |
| 1716326940 | 5.0759999 | -0.09 | -1.78 | 5.15 | 5.15 | 5.07 | 29991 |
| 1716240180 | 5.168 | 0.05 | 1.06 | 5.19 | 5.28 | 5.168 | 7747 |
| 1715981340 | 5.114 | 0.04 | 0.87 | 5.09 | 5.12 | 5.08 | 20839 |
| 1715894940 | 5.07 | 0.05 | 0.99 | 5.04 | 5.07 | 5.0373 | 73792 |
| 1715808000 | 5.0204 | 0 | 0.01 | 5.03 | 5.03 | 4.96 | 27325 |
| 1715722140 | 5.0199999 | -0.04 | -0.79 | 5.0199999 | 5.042 | 5 | 5853 |
| 1715635200 | 5.0599999 | -0 | -0.04 | 5.056 | 5.065 | 5.024 | 10266 |
| 1715376000 | 5.062 | -0.09 | -1.71 | 5.39 | 5.39 | 5.062 | 20626 |
| 1715289720 | 5.15 | 0.09 | 1.78 | 5.09 | 5.15 | 5.09 | 7354 |
| 1715203200 | 5.0599999 | -0 | -0.08 | 5.055 | 5.0599999 | 5.01 | 14527 |
| 1715117340 | 5.064 | -0.04 | -0.71 | 5.1 | 5.1 | 5.0558 | 14890 |
| 1715030940 | 5.1 | 0.09 | 1.83 | 4.785 | 5.126 | 4.785 | 9195 |
| 1714771740 | 5.0085 | -0.04 | -0.82 | 5.046 | 5.046 | 4.986 | 44154 |
| 1714685340 | 5.05 | 0.02 | 0.40 | 5.08 | 5.08 | 5.0199999 | 11915 |
| 1714598400 | 5.03 | -0.11 | -2.10 | 5.1 | 5.1 | 4.98 | 41495 |
| 1714512600 | 5.138 | -0.17 | -3.22 | 5.3 | 5.3 | 5.138 | 8129 |
| 1714425720 | 5.309 | -0.07 | -1.36 | 5.32 | 5.35 | 5.28 | 48624 |
| 1714166580 | 5.382 | 0.06 | 1.09 | 5.37 | 5.382 | 5.356 | 32598 |
| 1714080300 | 5.324 | 0.1 | 1.84 | 5.23 | 5.324 | 5.225 | 7904 |
| 1713994020 | 5.228 | -0.06 | -1.21 | 5.25 | 5.3 | 5.2158 | 6288 |
| 1713907740 | 5.292 | 0.16 | 3.16 | 5.19 | 5.292 | 5.19 | 18123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
