Condor Energies Inc Historical Data - CDR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Condor Energies Inc (CDR)
Condor Energies Inc (CDR) Historical

Condor Energies Inc (CDR)

1.79

0.19

(11.88%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-7.73195876289	1.94	1.98	1.6	54544	1.70628842	CS
4	-0.39	-17.8899082569	2.18	2.18	1.6	29761	1.84909064	CS
12	-0.01	-0.555555555556	1.8	2.9	1.6	43183	2.15662485	CS
26	0.4	28.7769784173	1.39	2.9	1.07	33759	1.85890053	CS
52	1.48	477.419354839	0.31	2.9	0.245	49900	1.32057894	CS
156	1.45	426.470588235	0.34	2.9	0.23	38440	1.0835229	CS
260	1.45	426.470588235	0.34	2.9	0.23	38440	1.0835229	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	1.79	0.19	11.88	1.65	1.83	1.65	52000
1714081200	1.6	-0.16	-9.09	1.73	1.8	1.6	176703
1713994800	1.76	0.01	0.57	1.8	1.89	1.71	10583
1713908400	1.75	-0.1	-5.41	1.81	1.81	1.7	10704
1713822000	1.85	-0.13	-6.57	1.93	1.93	1.78	20845
1713562800	1.98	0.03	1.54	1.94	1.98	1.9	53887
1713476400	1.95	0.06	3.17	1.87	1.95	1.87	18300
1713390000	1.89	0.03	1.61	1.88	1.89	1.88	2600
1713303600	1.86	-0.04	-2.11	1.85	1.9	1.84	6236
1713217200	1.9	-0.05	-2.56	1.88	1.97	1.88	5210
1712958000	1.95	-0.05	-2.50	1.97	2.0099999	1.95	24092
1712871600	2	-0.05	-2.44	2.05	2.05	2	62600
1712785200	2.05	0.05	2.50	2	2.1	2	15932
1712698800	2	-0.1	-4.76	2.1	2.1	2	4600
1712612400	2.1	0.05	2.44	2.06	2.15	2.06	35701
1712353200	2.05	0.1	5.13	1.99	2.08	1.98	4982
1712266800	1.95	0	0.00	1.89	2.04	1.89	6594
1712180400	1.95	0.05	2.63	1.86	1.96	1.86	26320
1712094000	1.9	-0.1	-5.00	2	2	1.81	44007
1712007600	2	-0.07	-3.38	2.18	2.18	2	35555
1711662000	2.07	-0.01	-0.48	2.11	2.11	2.02	9055
1711575600	2.08	0	0.00	2.12	2.3	2.05	21714
1711489200	2.08	-0.17	-7.56	2.23	2.25	2.08	31180
1711402800	2.25	-0.05	-2.17	2.29	2.3	2.0099999	76964
1711143600	2.3	0	0.00	2.34	2.34	2.25	15313
1711057200	2.3	0.02	0.88	2.2599999	2.3	2.25	9111
1710970800	2.2799999	0.06	2.70	2.19	2.3	2.15	35154
1710884400	2.22	-0.02	-0.89	2.25	2.25	2.18	8500
1710798000	2.24	0.11	5.16	2.22	2.32	2.14	26409
1710538800	2.13	0.13	6.50	2.02	2.19	2.02	31941
1710452400	2	-0.2	-9.09	2.14	2.2	1.92	83297
1710366000	2.2	-0.05	-2.22	2.27	2.27	2.2	1500
1710279600	2.25	0.01	0.45	2.2599999	2.34	2.22	14555
1710193200	2.24	-0.04	-1.75	2.34	2.38	2.24	21839
1709937600	2.2799999	0.01	0.44	2.32	2.35	2.22	42948
1709851200	2.27	-0.11	-4.62	2.35	2.36	2.25	8200
1709764800	2.38	-0.09	-3.64	2.39	2.45	2.22	48626
1709678400	2.47	0.05	2.07	2.27	2.5099999	2.27	13812
1709592000	2.42	-0.14	-5.47	2.56	2.56	2.38	26167
1709332800	2.56	0.02	0.79	2.5	2.56	2.44	23678
1709246400	2.54	-0.01	-0.39	2.6	2.67	2.54	56094
1709160000	2.55	0.01	0.39	2.48	2.58	2.45	29324
1709073600	2.54	0.46	22.12	2.24	2.6	2.24	152444
1708987200	2.08	-0.41	-16.47	2.47	2.47	1.85	114739
1708728000	2.49	-0.11	-4.23	2.64	2.64	2.38	65193
1708641600	2.6	-0.16	-5.80	2.7799999	2.84	2.2	121724
1708555200	2.7599999	0.31	12.65	2.59	2.9	2.46	93858
1708468800	2.45	0.15	6.52	2.32	2.72	2.32	88395
1708123200	2.3	0.21	10.05	2.15	2.48	2.15	88676
1708036800	2.09	0.01	0.48	2.12	2.16	2.08	34722
1707950400	2.08	0.07	3.48	2.04	2.11	2.0299999	107748
1707864000	2.0099999	0.09	4.69	1.81	2.05	1.81	69101
1707777600	1.92	0.13	7.26	1.75	1.98	1.69	65838
1707518400	1.79	-0.13	-6.77	1.9	1.93	1.79	85618
1707432000	1.92	0.14	7.87	1.84	1.92	1.84	67598
1707345600	1.78	0	0.00	1.78	1.78	1.78	0
1707259200	1.78	0.03	1.71	1.79	1.8	1.76	11315
1707172800	1.75	-0.07	-3.85	1.8	1.8	1.75	6645
1706913600	1.82	0.06	3.41	1.8	1.85	1.77	87002
1706827200	1.76	0.03	1.73	1.8	1.81	1.76	22390
1706740800	1.73	-0.02	-1.14	1.68	1.82	1.68	21889
1706654400	1.75	0	0.00	1.78	1.84	1.73	38301
1706568000	1.75	0.05	2.94	1.72	1.75	1.68	17460

Condor Energies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions