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 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%)
Nov 04, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Oct 31, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Oct 29, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Oct 28, 2019 0.3400 0.3400 0.3300 0.3400 55,000 -0.03(-8.11%)
Oct 24, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Oct 23, 2019 0.3600 0.3600 0.3600 0.3600 179,500 +0.00(+0.00%)
Oct 18, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 17, 2019 0.3500 0.3600 0.3500 0.3600 99,600 +0.01(+2.86%)
Oct 16, 2019 0.3500 0.3500 0.3500 0.3500 19,500 +0.00(+0.00%)
Oct 11, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 10, 2019 0.3600 0.3600 0.3300 0.3500 152,035 -0.02(-5.41%)
Oct 09, 2019 0.3700 0.3700 0.3700 0.3700 63,000 +0.01(+2.78%)
Oct 08, 2019 0.3600 0.3600 0.3600 0.3600 40,500 -0.02(-5.26%)
Oct 07, 2019 0.3800 0.3800 0.3800 0.3800 1,015,000 -0.01(-2.56%)
Oct 04, 2019 0.3800 0.4000 0.3800 0.3900 56,000 +0.01(+2.63%)
Oct 03, 2019 0.3800 0.3800 0.3800 0.3800 21,500 +0.01(+2.70%)
Oct 02, 2019 0.3800 0.3800 0.3700 0.3700 46,455 +0.00(+0.00%)
Oct 01, 2019 0.3700 0.3800 0.3700 0.3700 16,219 -0.01(-2.63%)
Sep 30, 2019 0.3800 0.3800 0.3700 0.3800 2,375,640 -0.01(-2.56%)
Sep 27, 2019 0.4100 0.4100 0.3900 0.3900 186,000 -0.03(-7.14%)
Sep 26, 2019 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
Sep 25, 2019 0.4400 0.4400 0.4200 0.4200 52,790 -0.03(-6.67%)
Sep 24, 2019 0.4500 0.4600 0.4400 0.4500 260,500 +0.00(+0.00%)
Sep 23, 2019 0.4400 0.4600 0.4400 0.4500 304,000 +0.00(+0.00%)
Sep 20, 2019 0.4300 0.4600 0.4300 0.4500 190,498 +0.02(+4.65%)
Sep 19, 2019 0.4300 0.4300 0.4300 0.4300 32,900 +0.00(+0.00%)
Sep 18, 2019 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Sep 17, 2019 0.4300 0.4300 0.4300 0.4300 9,500 +0.01(+2.38%)
Sep 16, 2019 0.4300 0.4300 0.4200 0.4200 10,599 -0.01(-2.33%)
Sep 13, 2019 0.4300 0.4300 0.4300 0.4300 2,500 +0.00(+0.00%)
Sep 12, 2019 0.4300 0.4300 0.4300 0.4300 13,000 -0.01(-2.27%)
Sep 11, 2019 0.4400 0.4400 0.4400 0.4400 15,000 +0.00(+0.00%)
Sep 09, 2019 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Sep 06, 2019 0.4600 0.4600 0.4600 0.4600 17,000 +0.00(+0.00%)
Sep 05, 2019 0.4700 0.4700 0.4600 0.4600 20,750 -0.04(-8.00%)
Sep 04, 2019 0.4800 0.5000 0.4800 0.5000 90,400 +0.06(+13.64%)
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.