Condor Energies Inc Historical Data - CDR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Condor Energies Inc (CDR)

1.89

0.01

(0.53%)

Closed January 05 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	2.71739130435	1.84	1.95	1.84	26309	1.85469483	CS
4	0.04	2.16216216216	1.85	1.96	1.7	107592	1.84893959	CS
12	-0.02	-1.04712041885	1.91	2.72	1.7	68826	2.04258331	CS
26	0.44	30.3448275862	1.45	2.72	1.45	49473	2.01921745	CS
52	0.45	31.25	1.44	2.9	1.36	43396	1.99074293	CS
156	1.55	455.882352941	0.34	2.9	0.23	38592	1.35988342	CS
260	1.55	455.882352941	0.34	2.9	0.23	38592	1.35988342	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735944000	1.89	0.01	0.53	1.88	1.95	1.87	40330
1735857600	1.88	0.04	2.17	1.85	1.9	1.84	31161
1735684800	1.84	-0.01	-0.54	1.85	1.87	1.84	12595
1735598400	1.85	0.01	0.54	1.86	1.87	1.84	30000
1735339200	1.84	0	0.00	1.84	1.87	1.84	31481
1735080000	1.84	0	0.00	1.84	1.84	1.84	0
1734993600	1.84	0.04	2.22	1.82	1.87	1.82	78635
1734734400	1.8	0.1	5.88	1.8	1.84	1.79	49050
1734648000	1.7	0	0.00	1.74	1.77	1.7	78656
1734561600	1.7	-0.08	-4.49	1.77	1.8	1.7	131806
1734475200	1.78	-0.04	-2.20	1.78	1.87	1.78	186041
1734388800	1.82	-0.08	-4.21	1.87	1.87	1.77	159274
1734129600	1.9	0.01	0.53	1.87	1.9	1.84	80455
1734043200	1.89	0	0.00	1.92	1.92	1.86	135285
1733956800	1.89	0.01	0.53	1.9	1.9	1.87	68994
1733870400	1.88	-0.06	-3.09	1.94	1.95	1.88	216779
1733784000	1.94	0.03	1.57	1.92	1.96	1.88	190569
1733524800	1.91	0.01	0.53	1.85	1.95	1.85	240687
1733438400	1.9	-0.13	-6.40	2	2.0299999	1.89	275512
1733352000	2.0299999	-0.12	-5.58	2.23	2.29	2.02	67611
1733265600	2.15	-0.03	-1.38	2.18	2.18	2.14	96150
1733179200	2.18	-0.16	-6.84	2.33	2.33	2.17	48321
1732920000	2.34	0.12	5.41	2.2	2.34	2.2	7278
1732833600	2.22	-0.06	-2.63	2.29	2.29	2.21	19096
1732747200	2.2799999	-0.11	-4.60	2.4	2.42	2.16	19618
1732660800	2.39	0.02	0.84	2.44	2.44	2.31	36857
1732574400	2.37	0.12	5.33	2.34	2.52	2.33	73416
1732315200	2.25	0.16	7.66	2.1	2.2599999	2.1	23485
1732228800	2.09	0.01	0.48	2.06	2.14	2	137179
1732142400	2.08	0.01	0.48	2.06	2.42	2.06	71088
1732056000	2.07	-0.03	-1.43	2.09	2.1	2.02	27602
1731969600	2.1	-0.05	-2.33	2.04	2.1	2	42906
1731710400	2.15	-0.07	-3.15	2.32	2.34	2.1	21665
1731624000	2.22	-0.16	-6.72	2.36	2.43	2.15	39053
1731537600	2.38	-0.06	-2.46	2.48	2.48	2.32	44927
1731451200	2.44	-0.07	-2.79	2.5099999	2.58	2.43	35650
1731364800	2.5099999	0.01	0.40	2.58	2.58	2.46	20635
1731105600	2.5	-0.07	-2.72	2.5299999	2.55	2.45	44363
1731019200	2.57	0.01	0.39	2.57	2.57	2.57	3412
1730932800	2.56	0.06	2.40	2.5	2.56	2.45	17520
1730846400	2.5	0	0.00	2.48	2.56	2.45	15997
1730760000	2.5	-0.06	-2.34	2.48	2.66	2.48	9463
1730497200	2.56	0.02	0.79	2.57	2.59	2.56	8705
1730410800	2.54	-0.04	-1.55	2.64	2.72	2.54	37304
1730324400	2.58	-0.06	-2.27	2.59	2.6	2.55	12485
1730238000	2.64	0.05	1.93	2.64	2.65	2.55	15071
1730151600	2.59	0.15	6.15	2.54	2.7	2.54	62921
1729892400	2.44	0.04	1.67	2.4	2.6	2.36	103520
1729806000	2.4	0.1	4.35	2.3	2.45	2.2799999	34134
1729719600	2.3	0.05	2.22	2.29	2.35	2.25	27402
1729633200	2.25	0.04	1.81	2.22	2.2799999	2.13	24543
1729546800	2.21	-0.02	-0.90	2.23	2.33	2.17	33679
1729287600	2.23	0.08	3.72	2.16	2.2599999	2.08	39351
1729201200	2.15	-0.02	-0.92	2.2	2.2599999	2.05	62439
1729114800	2.17	0.37	20.56	1.96	2.21	1.96	377397
1729028400	1.8	-0.06	-3.23	1.86	1.86	1.79	9106
1728682800	1.86	-0.07	-3.63	1.91	1.91	1.83	17100
1728596400	1.93	0.03	1.58	1.93	2.07	1.9	23400
1728510000	1.9	0.05	2.70	1.94	1.94	1.9	2243
1728423600	1.85	-0.05	-2.63	2	2	1.85	30200
1728337200	1.9	0.15	8.57	1.75	1.98	1.74	48456

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