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 (%)
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%)
Nov 01, 2017 0.6000 0.6000 0.5900 0.6000 56,934 +0.00(+0.00%)
Oct 31, 2017 0.6200 0.6200 0.6000 0.6000 2,075 -0.04(-6.25%)
Oct 30, 2017 0.6200 0.6400 0.6200 0.6400 1,000 +0.05(+8.47%)
Oct 27, 2017 0.5900 0.5900 0.5900 0.5900 3,000 -0.01(-1.67%)
Oct 26, 2017 0.6100 0.6100 0.6000 0.6000 31,500 -0.04(-6.25%)
Oct 23, 2017 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Oct 19, 2017 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 17, 2017 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Oct 16, 2017 0.7200 0.7200 0.7100 0.7100 33,500 -0.01(-1.39%)
Oct 13, 2017 0.7200 0.7200 0.7200 0.7200 125,065 -0.01(-1.37%)
Oct 12, 2017 0.7000 0.7600 0.7000 0.7300 198,060 +0.03(+4.29%)
Oct 11, 2017 0.6900 0.7000 0.6900 0.7000 344,000 +0.03(+4.48%)
Oct 10, 2017 0.6700 0.6700 0.6600 0.6700 7,000 -0.01(-1.47%)
Oct 06, 2017 0.6800 0.6800 0.6800 0.6800 3,500 -0.02(-2.86%)
Oct 05, 2017 1.050 1.050 0.6900 0.7000 233,484 +0.03(+4.48%)
Oct 04, 2017 0.7000 0.7000 0.6700 0.6700 10,500 -0.02(-2.90%)
Oct 03, 2017 0.6900 0.6900 0.6800 0.6900 9,500 -0.03(-4.17%)
Oct 02, 2017 0.7200 0.7200 0.6500 0.7200 642,123 +0.02(+2.86%)
Sep 29, 2017 0.6900 0.7000 0.6900 0.7000 19,500 +0.06(+9.37%)
Sep 28, 2017 0.6400 0.6400 0.6400 0.6400 500 -0.02(-3.03%)
Sep 27, 2017 0.6000 0.6600 0.6000 0.6600 10,250 +0.00(+0.00%)
Sep 26, 2017 0.6600 0.6600 0.6600 0.6600 9,500 +0.01(+1.54%)
Sep 25, 2017 0.6400 0.6500 0.6400 0.6500 10,000 +0.04(+6.56%)
Sep 22, 2017 0.6000 0.6100 0.6000 0.6100 3,000 +0.02(+3.39%)
Sep 21, 2017 0.5900 0.5900 0.5900 0.5900 25,000 +0.00(+0.00%)
Sep 20, 2017 0.6100 0.6100 0.5700 0.5900 101,500 -0.03(-4.84%)
Sep 18, 2017 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Sep 15, 2017 0.6100 0.6100 0.6100 0.6100 2,186 +0.03(+5.17%)
Sep 14, 2017 0.5500 0.5800 0.5500 0.5800 2,500 +0.01(+1.75%)
Sep 12, 2017 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Sep 11, 2017 0.5900 0.5900 0.5900 0.5900 10,000 -0.01(-1.67%)
Sep 08, 2017 0.5900 0.6000 0.5900 0.6000 40,000 +0.02(+3.45%)
Sep 07, 2017 0.5800 0.5800 0.5800 0.5800 72,200 +0.00(+0.00%)
Sep 05, 2017 0.5800 0.5800 0.5800 230 -0.02(-3.33%)
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.