Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cardinal Energy Ltd (TSX: CJ )

6.710 +0.050 (+0.75%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 18, 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 31, 2017 5.760 5.760 5.550 5.680 587,738 -0.16(-2.74%)
May 30, 2017 6.080 6.080 5.800 5.840 415,518 -0.22(-3.63%)
May 29, 2017 6.140 6.140 6.040 6.060 142,286 -0.08(-1.30%)
May 26, 2017 6.100 6.220 6.100 6.140 327,066 +0.07(+1.15%)
May 25, 2017 6.280 6.340 6.020 6.070 767,476 -0.21(-3.34%)
May 24, 2017 6.510 6.550 6.230 6.280 519,233 -0.31(-4.70%)
May 23, 2017 6.680 6.760 6.520 6.590 605,849 -0.10(-1.49%)
May 19, 2017 6.450 6.750 6.400 6.690 833,646 +0.39(+6.19%)
May 18, 2017 6.250 6.390 6.160 6.300 287,624 -0.01(-0.16%)
May 17, 2017 6.620 6.620 6.310 6.310 515,568 -0.33(-4.97%)
May 16, 2017 6.670 6.700 6.530 6.640 658,602 +0.06(+0.91%)
May 15, 2017 6.600 6.650 6.470 6.580 457,916 +0.19(+2.97%)
May 12, 2017 6.500 6.500 6.370 6.390 235,583 -0.11(-1.69%)
May 11, 2017 6.590 6.660 6.460 6.500 285,931 -0.03(-0.46%)
May 10, 2017 6.490 6.650 6.430 6.530 780,861 +0.13(+2.03%)
May 09, 2017 6.450 6.470 6.350 6.400 302,738 -0.04(-0.62%)
May 08, 2017 6.330 6.440 6.210 6.440 774,646 +0.11(+1.74%)
May 05, 2017 6.170 6.550 6.120 6.330 1,128,752 +0.16(+2.59%)
May 04, 2017 6.280 6.310 6.120 6.170 453,107 -0.22(-3.44%)
May 03, 2017 6.230 6.400 6.230 6.390 255,054 +0.14(+2.24%)
May 02, 2017 6.300 6.420 6.220 6.250 376,347 -0.10(-1.57%)
May 01, 2017 6.460 6.460 6.290 6.350 285,644 -0.07(-1.09%)
Apr 28, 2017 6.490 6.570 6.380 6.420 422,989 +0.00(+0.00%)
Apr 27, 2017 6.430 6.520 6.330 6.420 604,636 -0.10(-1.53%)
Apr 26, 2017 6.650 6.780 6.500 6.520 358,826 -0.23(-3.41%)
Apr 25, 2017 6.710 6.765 6.610 6.750 384,439 +0.07(+1.05%)
Apr 24, 2017 6.850 6.850 6.650 6.680 373,668 -0.16(-2.34%)
Apr 21, 2017 6.800 6.870 6.670 6.840 272,313 +0.04(+0.59%)
Apr 20, 2017 6.880 6.990 6.780 6.800 333,663 -0.04(-0.58%)
Apr 19, 2017 6.980 7.110 6.780 6.840 865,770 -0.11(-1.58%)
Apr 18, 2017 6.790 7.075 6.770 6.950 923,306 +0.11(+1.61%)
Apr 17, 2017 6.960 6.960 6.780 6.840 328,438 -0.12(-1.72%)
Apr 13, 2017 7.220 7.300 6.850 6.960 1,035,240 -0.25(-3.47%)
Apr 12, 2017 7.400 7.400 7.180 7.210 482,249 -0.14(-1.90%)
Apr 11, 2017 7.350 7.370 7.170 7.350 445,168 +0.01(+0.14%)
Apr 10, 2017 7.260 7.420 7.240 7.340 638,248 +0.12(+1.66%)
Apr 07, 2017 7.260 7.280 7.210 7.220 187,392 -0.05(-0.69%)
Apr 06, 2017 7.280 7.340 7.230 7.270 318,422 +0.05(+0.69%)
Apr 05, 2017 7.490 7.560 7.200 7.220 574,991 -0.17(-2.30%)
Apr 04, 2017 7.170 7.470 7.150 7.390 537,171 +0.26(+3.65%)
Apr 03, 2017 7.300 7.300 7.020 7.130 351,729 -0.17(-2.33%)
Mar 31, 2017 7.230 7.350 7.220 7.300 194,487 +0.06(+0.83%)
Mar 30, 2017 7.580 7.580 7.220 7.240 458,116 -0.26(-3.47%)
Mar 29, 2017 7.380 7.580 7.280 7.500 881,927 +0.20(+2.74%)
Mar 28, 2017 6.960 7.480 6.960 7.300 1,425,332 +0.40(+5.80%)
Mar 27, 2017 6.890 6.930 6.720 6.900 433,300 -0.03(-0.43%)
Mar 24, 2017 6.900 6.980 6.750 6.930 422,765 +0.10(+1.46%)
Mar 23, 2017 6.750 6.890 6.635 6.830 660,918 +0.08(+1.19%)
Mar 22, 2017 6.550 6.760 6.370 6.750 599,209 +0.13(+1.96%)
Mar 21, 2017 6.870 6.880 6.590 6.620 510,696 -0.17(-2.50%)
Mar 20, 2017 6.850 6.910 6.740 6.790 293,054 -0.06(-0.88%)
Mar 17, 2017 7.110 7.110 6.850 6.850 772,444 -0.20(-2.84%)
Mar 16, 2017 7.210 7.250 7.030 7.050 693,168 -0.12(-1.67%)
Mar 15, 2017 7.050 7.190 7.030 7.170 864,521 +0.25(+3.61%)
Mar 14, 2017 7.360 7.360 6.815 6.920 1,681,593 -0.63(-8.34%)
Mar 13, 2017 7.650 7.680 7.540 7.550 277,749 -0.03(-0.40%)
Mar 10, 2017 7.750 7.810 7.550 7.580 377,210 -0.03(-0.39%)
Mar 09, 2017 7.710 7.810 7.480 7.610 417,791 -0.11(-1.42%)
Mar 08, 2017 8.000 8.070 7.690 7.720 455,143 -0.30(-3.74%)
Mar 07, 2017 8.150 8.160 8.000 8.020 193,628 -0.10(-1.23%)
Mar 06, 2017 8.090 8.130 8.020 8.120 240,704 -0.01(-0.12%)
Mar 03, 2017 8.110 8.190 8.060 8.130 314,309 +0.05(+0.62%)
Mar 02, 2017 8.050 8.130 8.050 8.080 247,228 -0.10(-1.22%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.