Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Resources Ltd (TSX: CDV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2018 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Jan 26, 2018 0.5300 0.5300 0.5300 0.5300 7,250 +0.00(+0.00%)
Jan 25, 2018 0.5400 0.5500 0.5300 0.5300 1,570,575 +0.01(+1.92%)
Jan 24, 2018 0.5000 0.5400 0.5000 0.5200 136,020 +0.02(+4.00%)
Jan 23, 2018 0.4700 0.5000 0.4700 0.5000 32,500 +0.05(+11.11%)
Jan 22, 2018 0.4700 0.4700 0.4500 0.4500 14,295 -0.03(-6.25%)
Jan 19, 2018 0.4800 0.4800 0.4800 0.4800 10,450 -0.02(-4.00%)
Jan 17, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 16, 2018 0.4900 0.5000 0.4900 0.5000 26,500 +0.00(+0.00%)
Jan 15, 2018 0.5000 0.5000 0.5000 0.5000 29,000 +0.00(+0.00%)
Jan 12, 2018 0.5000 0.5000 0.5000 0.5000 50,000 +0.00(+0.00%)
Jan 11, 2018 0.5000 0.5100 0.5000 0.5000 47,500 +0.00(+0.00%)
Jan 10, 2018 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Jan 09, 2018 0.5100 0.5100 0.4700 0.5000 21,000 -0.05(-9.09%)
Jan 08, 2018 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Jan 05, 2018 0.5200 0.5500 0.5200 0.5500 83,000 +0.03(+5.77%)
Jan 02, 2018 0.5200 0.5200 0.5200 200 -0.03(-5.45%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Dec 28, 2017 0.5500 0.5500 0.5200 0.5200 39,500 +0.00(+0.00%)
Dec 27, 2017 0.5200 0.5200 0.5200 0.5200 15,000 -0.03(-5.45%)
Dec 22, 2017 0.5200 0.5500 0.5200 0.5500 536,500 +0.04(+7.84%)
Dec 21, 2017 0.5100 0.5100 0.5100 0.5100 31,000 -0.02(-3.77%)
Dec 20, 2017 0.5300 0.5300 0.5300 0.5300 80,000 -0.01(-1.85%)
Dec 19, 2017 0.5300 0.5500 0.5300 0.5400 571,700 +0.02(+3.85%)
Dec 15, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Dec 14, 2017 0.5300 0.5500 0.5300 0.5300 103,300 +0.01(+1.92%)
Dec 13, 2017 0.4900 0.5200 0.4800 0.5200 245,500 +0.03(+6.12%)
Dec 12, 2017 0.5000 0.5000 0.4900 0.4900 101,000 +0.01(+2.08%)
Dec 11, 2017 0.4250 0.5000 0.4250 0.4800 25,500 +0.03(+6.67%)
Dec 08, 2017 0.4700 0.4700 0.4450 0.4500 251,093 -0.02(-4.26%)
Dec 07, 2017 0.5000 0.5000 0.4550 0.4700 99,950 -0.03(-6.00%)
Dec 06, 2017 0.5700 0.5700 0.4800 0.5000 33,267 -0.05(-9.09%)
Dec 04, 2017 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Dec 01, 2017 0.6000 0.6000 0.5700 0.5700 57,119 -0.02(-3.39%)
Nov 30, 2017 0.5900 0.5900 0.5900 0.5900 3,000 +0.01(+1.72%)
Nov 29, 2017 0.6100 0.6200 0.5800 0.5800 8,500 -0.02(-3.33%)
Nov 28, 2017 0.6100 0.6400 0.6000 0.6000 129,592 -0.02(-3.23%)
Nov 27, 2017 0.6300 0.6500 0.6200 0.6200 3,363,405 +0.04(+6.90%)
Nov 24, 2017 0.5800 0.5800 0.5800 0.5800 244,500 +0.00(+0.00%)
Nov 23, 2017 0.5600 0.5800 0.5600 0.5800 315,000 +0.00(+0.00%)
Nov 22, 2017 0.6100 0.6100 0.5800 0.5800 504,620 -0.02(-3.33%)
Nov 21, 2017 0.6000 0.6000 0.6000 0.6000 500 +0.06(+11.11%)
Nov 16, 2017 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 15, 2017 0.5400 0.5400 0.5400 0.5400 50,000 -0.01(-1.82%)
Nov 14, 2017 0.5500 0.5500 0.5500 0.5500 48,000 +0.00(+0.00%)
Nov 13, 2017 0.6000 0.6000 0.5500 0.5500 52,379 -0.05(-8.33%)
Nov 10, 2017 0.6000 0.6000 0.6000 0.6000 7,000 +0.00(+0.00%)
Nov 09, 2017 0.6000 0.6000 0.6000 0.6000 26,000 -0.01(-1.64%)
Nov 08, 2017 0.6000 0.6200 0.6000 0.6100 10,000 +0.01(+1.67%)
Nov 07, 2017 0.5900 0.6000 0.5900 0.6000 8,000 +0.00(+0.00%)
Nov 06, 2017 0.6100 0.6100 0.6000 0.6000 6,584 +0.04(+7.14%)
Nov 03, 2017 0.5700 0.5700 0.5600 0.5600 2,500 -0.01(-1.75%)
Nov 02, 2017 0.6300 0.6300 0.5500 0.5700 64,500 -0.03(-5.00%)
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.