Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Canadian Energy (OP: CESDF )

5.233 +0.153 (+3.01%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.5130 0.5140 0.5130 0.5140 600 +0.01(+1.78%)
Oct 29, 2020 0.5251 0.5272 0.5050 0.5050 7,000 -0.01(-1.71%)
Oct 28, 2020 0.5293 0.5293 0.5138 0.5138 2,719 -0.01(-2.50%)
Oct 27, 2020 0.5187 0.5296 0.5187 0.5270 8,215 +0.00(+0.08%)
Oct 26, 2020 0.5880 0.5880 0.5178 0.5266 17,210 -0.03(-5.46%)
Oct 23, 2020 0.5695 0.5695 0.5527 0.5570 1,500 -0.00(-0.68%)
Oct 22, 2020 0.5574 0.5608 0.5353 0.5608 29,204 +0.01(+1.32%)
Oct 21, 2020 0.5518 0.5561 0.5483 0.5535 20,177 -0.01(-0.90%)
Oct 20, 2020 0.5585 0.5585 0.5585 74 +0.00(+0.00%)
Oct 19, 2020 0.5860 0.5860 0.5518 0.5585 5,715 +0.00(+0.04%)
Oct 16, 2020 0.5639 0.5639 0.5515 0.5583 5,800 +0.00(+0.23%)
Oct 15, 2020 0.5477 0.5570 0.5390 0.5570 65,702 +0.00(+0.43%)
Oct 14, 2020 0.5711 0.5711 0.5500 0.5546 142,279 -0.02(-3.38%)
Oct 13, 2020 0.5980 0.5980 0.5511 0.5740 21,935 -0.07(-10.31%)
Oct 12, 2020 0.5600 0.6400 0.5600 0.6400 610 +0.08(+14.43%)
Oct 09, 2020 0.5592 0.5593 0.5592 0.5593 28,100 +0.00(+0.77%)
Oct 08, 2020 0.5550 0.5550 0.5522 0.5550 13,515 +0.01(+1.65%)
Oct 07, 2020 0.5460 0.5460 0.5460 0.5460 480 +0.01(+2.19%)
Oct 06, 2020 0.5500 0.5650 0.5343 0.5343 7,701 -0.03(-4.59%)
Oct 05, 2020 0.5524 0.5690 0.5524 0.5600 61,215 -0.00(-0.14%)
Oct 02, 2020 0.5608 0.5608 0.5608 0.5608 10,000 -0.04(-6.53%)
Oct 01, 2020 0.6000 0.6000 0.6000 0.6000 7,688 -0.00(-0.53%)
Sep 30, 2020 0.5882 0.6032 0.5882 0.6032 7,363 +0.00(+0.38%)
Sep 29, 2020 0.6088 0.6100 0.6000 0.6009 19,810 -0.01(-1.20%)
Sep 28, 2020 0.5700 0.6170 0.5700 0.6082 5,778 +0.02(+3.79%)
Sep 25, 2020 0.5860 0.5860 0.5860 20 +0.00(+0.00%)
Sep 24, 2020 0.5860 0.5860 0.5800 0.5860 375 +0.01(+1.03%)
Sep 23, 2020 0.6000 0.6000 0.5800 0.5800 124,067 -0.01(-1.69%)
Sep 22, 2020 0.5896 0.5980 0.5809 0.5900 726,913 -0.01(-1.67%)
Sep 21, 2020 0.6200 0.6200 0.5985 0.6000 9,725 -0.03(-5.02%)
Sep 18, 2020 0.6402 0.6402 0.6317 0.6317 2,400 -0.01(-1.68%)
Sep 17, 2020 0.6425 0.6425 0.6425 40 +0.00(+0.00%)
Sep 16, 2020 0.6208 0.6650 0.6200 0.6425 33,167 +0.02(+2.47%)
Sep 15, 2020 0.6270 0.6270 0.6270 0.6270 621 -0.01(-1.07%)
Sep 14, 2020 0.6421 0.6563 0.6335 0.6338 14,630 -0.01(-1.05%)
Sep 11, 2020 0.6500 0.6500 0.6405 0.6405 1,100 -0.01(-1.46%)
Sep 10, 2020 0.6580 0.6580 0.6500 0.6500 3,700 -0.01(-1.52%)
Sep 09, 2020 0.6560 0.6640 0.6560 0.6600 6,930 -0.02(-2.65%)
Sep 08, 2020 0.6780 0.7017 0.6780 0.6780 48,905 -0.01(-1.88%)
Sep 04, 2020 0.6965 0.7206 0.6900 0.6910 16,200 -0.01(-0.86%)
Sep 03, 2020 0.6982 0.6982 0.6965 0.6970 4,920 -0.01(-1.55%)
Sep 02, 2020 0.7242 0.7307 0.7035 0.7080 14,008 -0.01(-1.67%)
Sep 01, 2020 0.6720 0.7200 0.6720 0.7200 7,536 +0.02(+2.40%)
Aug 31, 2020 0.7350 0.7454 0.7031 0.7031 5,632 -0.04(-5.46%)
Aug 28, 2020 0.7680 0.7680 0.7060 0.7437 1,200 -0.01(-1.48%)
Aug 27, 2020 0.7608 0.7608 0.7505 0.7549 11,090 +0.01(+2.01%)
Aug 26, 2020 0.7330 0.7400 0.7330 0.7400 4,122 +0.00(+0.00%)
Aug 25, 2020 0.7388 0.7400 0.7241 0.7400 7,215 -0.01(-1.63%)
Aug 24, 2020 0.7420 0.7523 0.7355 0.7523 22,195 +0.05(+7.17%)
Aug 21, 2020 0.7240 0.7240 0.6916 0.7020 77,100 -0.01(-1.28%)
Aug 20, 2020 0.7379 0.7400 0.7035 0.7111 24,606 -0.02(-2.25%)
Aug 19, 2020 0.7355 0.7355 0.7190 0.7275 13,470 +0.01(+1.32%)
Aug 18, 2020 0.7000 0.7390 0.7000 0.7180 49,572 +0.02(+2.64%)
Aug 17, 2020 0.7000 0.7087 0.6929 0.6995 28,825 -0.05(-6.73%)
Aug 14, 2020 0.7500 0.7500 0.7385 0.7500 11,800 +0.01(+1.74%)
Aug 13, 2020 0.7683 0.7683 0.7372 0.7372 4,276 -0.01(-1.76%)
Aug 12, 2020 0.7860 0.7860 0.7425 0.7504 26,662 +0.01(+1.20%)
Aug 11, 2020 0.7553 0.7553 0.7415 0.7415 10,650 +0.03(+4.94%)
Aug 10, 2020 0.7280 0.7388 0.7066 0.7066 2,000 -0.02(-2.15%)
Aug 07, 2020 0.7050 0.7221 0.7050 0.7221 400 +0.01(+1.12%)
Aug 06, 2020 0.7650 0.7650 0.7141 0.7141 2,498 -0.01(-1.64%)
Aug 05, 2020 0.7383 0.7453 0.7260 0.7260 1,810 +0.02(+2.40%)
Aug 04, 2020 0.6983 0.7165 0.6983 0.7090 720 -0.06(-7.80%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.