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, 2020 0.3400 0.3400 0.3400 0.3400 147,500 +0.00(+0.00%)
Jan 30, 2020 0.3400 0.3400 0.3400 0.3400 138,000 +0.01(+3.03%)
Jan 29, 2020 0.3300 0.3300 0.3300 0.3300 21,800 +0.00(+0.00%)
Jan 28, 2020 0.3300 0.3300 0.3300 0.3300 10,400 -0.01(-2.94%)
Jan 27, 2020 0.3400 0.3400 0.3400 0.3400 6,500 +0.00(+0.00%)
Jan 24, 2020 0.3400 0.3400 0.3400 0.3400 362,000 +0.00(+0.00%)
Jan 23, 2020 0.3500 0.3500 0.3400 0.3400 794,500 -0.01(-2.86%)
Jan 22, 2020 0.3500 0.3600 0.3500 0.3500 439,000 -0.01(-2.78%)
Jan 21, 2020 0.3600 0.3600 0.3600 0.3600 10,800 +0.00(+0.00%)
Jan 20, 2020 0.3600 0.3600 0.3600 0.3600 60,061 +0.00(+0.00%)
Jan 17, 2020 0.3500 0.3600 0.3500 0.3600 69,600 +0.02(+5.88%)
Jan 16, 2020 0.3400 0.3500 0.3400 0.3400 134,500 -0.01(-2.86%)
Jan 15, 2020 0.3300 0.3500 0.3300 0.3500 33,490 +0.02(+6.06%)
Jan 14, 2020 0.3300 0.3300 0.3300 0.3300 321,025 +0.00(+0.00%)
Jan 13, 2020 0.3300 0.3400 0.3300 0.3300 160,500 +0.00(+0.00%)
Jan 10, 2020 0.3200 0.3400 0.3200 0.3300 200,814 +0.02(+6.45%)
Jan 09, 2020 0.3200 0.3200 0.3100 0.3100 16,508 -0.02(-6.06%)
Jan 08, 2020 0.3300 0.3300 0.3200 0.3300 21,400 +0.02(+6.45%)
Jan 07, 2020 0.3200 0.3200 0.3100 0.3100 58,185 -0.02(-6.06%)
Jan 06, 2020 0.3400 0.3400 0.3200 0.3300 102,077 +0.00(+0.00%)
Jan 03, 2020 0.3200 0.3400 0.3200 0.3300 114,043 +0.02(+6.45%)
Jan 02, 2020 0.2900 0.3300 0.2800 0.3100 639,500 +0.03(+10.71%)
Dec 31, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 30, 2019 0.2900 0.2900 0.2800 0.2800 165,342 -0.01(-3.45%)
Dec 27, 2019 0.2800 0.2900 0.2800 0.2900 245,000 +0.01(+3.57%)
Dec 23, 2019 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 20, 2019 0.2800 0.2800 0.2700 0.2700 182,500 +0.00(+0.00%)
Dec 19, 2019 0.2800 0.2800 0.2700 0.2700 110,500 -0.01(-3.57%)
Dec 18, 2019 0.2800 0.2900 0.2800 0.2800 24,500 +0.00(+0.00%)
Dec 17, 2019 0.2800 0.2800 0.2700 0.2800 162,500 -0.01(-3.45%)
Dec 16, 2019 0.2600 0.2900 0.2600 0.2900 261,073 +0.03(+11.54%)
Dec 13, 2019 0.2700 0.2700 0.2600 0.2600 31,000 -0.01(-3.70%)
Dec 12, 2019 0.2800 0.2800 0.2700 0.2700 16,000 +0.00(+0.00%)
Dec 11, 2019 0.2700 0.2800 0.2700 0.2700 266,333 -0.01(-3.57%)
Dec 10, 2019 0.2900 0.2900 0.2800 0.2800 181,000 -0.01(-3.45%)
Dec 09, 2019 0.2800 0.2900 0.2800 0.2900 202,250 +0.01(+3.57%)
Dec 06, 2019 0.2900 0.2900 0.2800 0.2800 111,000 -0.01(-3.45%)
Dec 05, 2019 0.2900 0.2900 0.2900 0.2900 77,913 -0.01(-3.33%)
Dec 04, 2019 0.3100 0.3100 0.2900 0.3000 91,700 +0.01(+3.45%)
Dec 03, 2019 0.2900 0.3100 0.2800 0.2900 575,500 +0.01(+3.57%)
Dec 02, 2019 0.2800 0.2800 0.2800 0.2800 33,500 +0.01(+3.70%)
Nov 29, 2019 0.2800 0.2800 0.2700 0.2700 59,500 +0.01(+3.85%)
Nov 28, 2019 0.2700 0.2800 0.2600 0.2600 55,500 -0.01(-3.70%)
Nov 27, 2019 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Nov 25, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Nov 22, 2019 0.2900 0.2900 0.2800 0.2800 170,498 -0.03(-9.68%)
Nov 21, 2019 0.3100 0.3100 0.3100 0.3100 163,004 -0.01(-3.13%)
Nov 20, 2019 0.3100 0.3200 0.3100 0.3200 66,250 +0.01(+3.23%)
Nov 19, 2019 0.3000 0.3200 0.3000 0.3100 110,000 +0.02(+6.90%)
Nov 18, 2019 0.2900 0.3000 0.2900 0.2900 2,147,800 -0.02(-6.45%)
Nov 15, 2019 0.3100 0.3100 0.3000 0.3100 36,522 -0.01(-3.13%)
Nov 14, 2019 0.3100 0.3300 0.3100 0.3200 18,000 +0.03(+10.34%)
Nov 13, 2019 0.2900 0.3100 0.2900 0.2900 124,500 +0.00(+0.00%)
Nov 12, 2019 0.3000 0.3100 0.2900 0.2900 129,800 -0.02(-6.45%)
Nov 11, 2019 0.3300 0.3300 0.3100 0.3100 39,500 -0.03(-8.82%)
Nov 08, 2019 0.3400 0.3400 0.3400 0.3400 63,000 -0.01(-2.86%)
Nov 07, 2019 0.3500 0.3500 0.3500 0.3500 63,540 +0.00(+0.00%)
Nov 06, 2019 0.3500 0.3700 0.3500 0.3500 102,000 +0.01(+2.94%)
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.