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 (%)
Dec 31, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 30, 2020 1.040 1.040 1.020 1.040 1,574,099 +0.00(+0.00%)
Dec 29, 2020 1.080 1.080 0.9600 1.040 1,303,650 +0.01(+0.97%)
Dec 24, 2020 1.030 1.030 1.030 0 -0.01(-0.96%)
Dec 23, 2020 1.030 1.040 1.030 1.040 131,200 +0.00(+0.00%)
Dec 22, 2020 1.040 1.040 1.030 1.040 562,650 +0.02(+1.96%)
Dec 21, 2020 1.030 1.030 1.020 1.020 102,150 -0.01(-0.97%)
Dec 17, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 16, 2020 1.040 1.040 1.030 1.030 40,025 -0.02(-1.90%)
Dec 14, 2020 1.050 1.050 1.050 0 +0.01(+0.96%)
Dec 11, 2020 1.030 1.040 1.030 1.040 26,419 +0.01(+0.97%)
Dec 10, 2020 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Dec 08, 2020 1.030 1.030 1.030 0 +0.02(+1.98%)
Dec 07, 2020 1.010 1.010 1.010 1.010 6,099 -0.02(-1.94%)
Dec 02, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 01, 2020 1.030 1.030 1.030 1.030 25,160 +0.02(+1.98%)
Nov 30, 2020 1.020 1.020 1.010 1.010 10,110 +0.00(+0.00%)
Nov 27, 2020 1.010 1.010 1.010 1.010 19,100 +0.00(+0.00%)
Nov 25, 2020 1.010 1.010 1.010 0 -0.02(-1.94%)
Nov 24, 2020 0.9700 1.030 0.9700 1.030 3,199,577 +0.07(+7.29%)
Nov 23, 2020 0.9600 0.9600 0.9600 0.9600 40,500 +0.01(+1.05%)
Nov 20, 2020 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Nov 19, 2020 0.9500 0.9500 0.9500 0.9500 35,200 +0.00(+0.00%)
Nov 18, 2020 0.9500 0.9500 0.9500 0.9500 512,655 -0.01(-1.04%)
Nov 17, 2020 0.9600 0.9600 0.9600 0.9600 501,050 -0.01(-1.03%)
Nov 16, 2020 0.9700 0.9700 0.9700 0.9700 1,000 +0.01(+1.04%)
Nov 13, 2020 0.9600 0.9600 0.9600 0.9600 9,300 -0.01(-1.03%)
Nov 12, 2020 0.9700 0.9700 0.9700 0.9700 11,000 -0.01(-1.02%)
Nov 11, 2020 0.9800 0.9800 0.9800 0.9800 500 +0.01(+1.03%)
Nov 09, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Nov 06, 2020 0.9700 0.9700 0.9700 0.9700 26,900 +0.00(+0.00%)
Nov 05, 2020 0.9700 1.000 0.9500 0.9700 34,030 +0.03(+3.19%)
Nov 04, 2020 0.9500 0.9500 0.9400 0.9400 29,600 -0.01(-1.05%)
Nov 02, 2020 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Oct 30, 2020 1.010 1.010 0.9600 0.9900 29,500 +0.02(+2.06%)
Oct 29, 2020 0.9700 0.9700 0.9400 0.9700 21,582 -0.01(-1.02%)
Oct 28, 2020 0.9600 0.9800 0.9600 0.9800 9,500 +0.03(+3.16%)
Oct 27, 2020 0.9400 0.9500 0.9300 0.9500 7,300 +0.00(+0.00%)
Oct 26, 2020 0.9700 0.9700 0.9500 0.9500 19,500 +0.00(+0.00%)
Oct 23, 2020 0.9900 0.9900 0.9500 0.9500 29,200 -0.06(-5.94%)
Oct 22, 2020 0.9800 1.050 0.9800 1.010 58,700 +0.03(+3.06%)
Oct 21, 2020 0.9700 0.9900 0.9700 0.9800 21,850 +0.02(+2.08%)
Oct 20, 2020 0.9700 0.9700 0.9600 0.9600 54,000 -0.02(-2.04%)
Oct 19, 2020 1.000 1.000 0.9500 0.9800 314,800 -0.02(-2.00%)
Oct 16, 2020 1.010 1.010 1.000 1.000 61,009 -0.02(-1.96%)
Oct 15, 2020 1.020 1.020 1.020 1.020 200 -0.01(-0.97%)
Oct 14, 2020 0.9900 1.030 0.9900 1.030 136,485 +0.05(+5.10%)
Oct 13, 2020 1.010 1.010 0.9800 0.9800 423,600 -0.02(-2.00%)
Oct 09, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 08, 2020 1.000 1.000 1.000 1.000 33,150 +0.00(+0.00%)
Oct 07, 2020 1.000 1.000 1.000 1.000 56,979 +0.00(+0.00%)
Oct 06, 2020 1.000 1.000 1.000 1.000 98,600 +0.00(+0.00%)
Oct 05, 2020 1.000 1.000 1.000 1.000 34,700 +0.00(+0.00%)
Oct 02, 2020 1.000 1.000 1.000 1.000 12,500 +0.00(+0.00%)
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.