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 (%)
Feb 28, 2020 0.3100 0.3100 0.3100 0.3100 14,850 -0.02(-6.06%)
Feb 27, 2020 0.3200 0.3300 0.3200 0.3300 187,500 +0.01(+3.13%)
Feb 26, 2020 0.3200 0.3200 0.3100 0.3200 361,990 +0.00(+0.00%)
Feb 25, 2020 0.3300 0.3300 0.3200 0.3200 325,000 -0.01(-3.03%)
Feb 24, 2020 0.3200 0.3400 0.3200 0.3300 262,550 +0.01(+3.13%)
Feb 21, 2020 0.3200 0.3200 0.3000 0.3200 262,680 +0.01(+3.23%)
Feb 20, 2020 0.3200 0.3200 0.3100 0.3100 28,850 -0.01(-3.13%)
Feb 19, 2020 0.3200 0.3200 0.3200 0.3200 253,000 +0.00(+0.00%)
Feb 18, 2020 0.3300 0.3300 0.3100 0.3200 329,269 -0.01(-3.03%)
Feb 14, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 13, 2020 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Feb 12, 2020 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-2.94%)
Feb 11, 2020 0.3400 0.3400 0.3300 0.3400 121,855 +0.00(+0.00%)
Feb 10, 2020 0.3300 0.3400 0.3300 0.3400 35,500 +0.01(+3.03%)
Feb 07, 2020 0.3300 0.3400 0.3300 0.3300 55,500 -0.01(-2.94%)
Feb 06, 2020 0.3400 0.3500 0.3400 0.3400 193,335 +0.00(+0.00%)
Feb 05, 2020 0.3500 0.3500 0.3400 0.3400 12,580 -0.01(-2.86%)
Feb 04, 2020 0.3400 0.3500 0.3400 0.3500 82,735 +0.00(+0.00%)
Feb 03, 2020 0.3500 0.3500 0.3500 0.3500 119,226 +0.01(+2.94%)
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%)
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.