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 31, 2019 0.4100 0.4100 0.3900 0.3900 112,500 -0.02(-4.88%)
Jan 30, 2019 0.3900 0.4100 0.3800 0.4100 16,200 +0.01(+2.50%)
Jan 29, 2019 0.4000 0.4000 0.4000 0.4000 4,000 +0.01(+2.56%)
Jan 28, 2019 0.3600 0.3900 0.3600 0.3900 28,500 +0.00(+0.00%)
Jan 25, 2019 0.3800 0.3900 0.3600 0.3900 16,500 +0.03(+8.33%)
Jan 21, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jan 18, 2019 0.3700 0.3700 0.3700 0.3700 7,500 +0.01(+2.78%)
Jan 16, 2019 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Jan 15, 2019 0.4000 0.4000 0.3900 0.3900 9,500 -0.01(-2.50%)
Jan 14, 2019 0.3900 0.4000 0.3900 0.4000 6,500 +0.01(+2.56%)
Jan 11, 2019 0.4000 0.4000 0.3900 0.3900 56,000 -0.04(-9.30%)
Jan 09, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jan 08, 2019 0.4400 0.4400 0.4400 0.4400 150,000 +0.00(+0.00%)
Jan 04, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 03, 2019 0.4400 0.4400 0.4100 0.4400 20,000 +0.02(+4.76%)
Dec 31, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 28, 2018 0.4100 0.4200 0.4100 0.4200 12,500 +0.02(+5.00%)
Dec 27, 2018 0.4000 0.4200 0.4000 0.4000 26,500 -0.02(-4.76%)
Dec 21, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 20, 2018 0.3900 0.4100 0.3900 0.4000 17,000 +0.02(+5.26%)
Dec 19, 2018 0.3800 0.3800 0.3800 0.3800 500 -0.02(-5.00%)
Dec 18, 2018 0.3900 0.4000 0.3900 0.4000 6,500 +0.00(+0.00%)
Dec 12, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 11, 2018 0.3700 0.4000 0.3700 0.4000 8,000 +0.02(+5.26%)
Dec 10, 2018 0.3700 0.3800 0.3500 0.3800 15,500 +0.00(+0.00%)
Dec 06, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 05, 2018 0.4000 0.4000 0.3800 0.3800 28,500 -0.02(-5.00%)
Dec 04, 2018 0.4000 0.4000 0.4000 0.4000 32,000 +0.00(+0.00%)
Dec 03, 2018 0.4000 0.4000 0.4000 0.4000 12,000 +0.05(+14.29%)
Nov 29, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 27, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 26, 2018 0.3800 0.3800 0.3500 0.3500 14,000 -0.04(-10.26%)
Nov 20, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Nov 19, 2018 0.4000 0.4000 0.4000 0.4000 11,000 +0.00(+0.00%)
Nov 16, 2018 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+8.11%)
Nov 13, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Nov 09, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 06, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 05, 2018 0.3800 0.3800 0.3800 0.3800 30,000 -0.02(-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.