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 (%)
Mar 29, 2019 0.3300 0.3300 0.3300 0.3300 2,500 +0.00(+0.00%)
Mar 28, 2019 0.3400 0.3400 0.3200 0.3300 2,023,439 -0.01(-2.94%)
Mar 27, 2019 0.3400 0.3400 0.3400 0.3400 23,000 +0.00(+0.00%)
Mar 25, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 22, 2019 0.3500 0.3500 0.3500 0.3500 72,500 +0.00(+0.00%)
Mar 20, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 18, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 15, 2019 0.3600 0.3600 0.3500 0.3500 9,500 +0.00(+0.00%)
Mar 14, 2019 0.3400 0.3500 0.3400 0.3500 37,500 +0.01(+2.94%)
Mar 13, 2019 0.3400 0.3400 0.3400 0.3400 13,500 +0.00(+0.00%)
Mar 12, 2019 0.3400 0.3400 0.3400 0.3400 12,500 +0.00(+0.00%)
Mar 11, 2019 0.3400 0.3400 0.3400 0.3400 12,500 +0.00(+0.00%)
Mar 08, 2019 0.3400 0.3400 0.3400 0.3400 9,000 +0.00(+0.00%)
Mar 07, 2019 0.3500 0.3500 0.3400 0.3400 18,900 -0.02(-5.56%)
Mar 06, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.01(+2.86%)
Mar 05, 2019 0.3600 0.3600 0.3500 0.3500 6,500 -0.01(-2.78%)
Feb 28, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 27, 2019 0.3700 0.3700 0.3400 0.3600 107,500 -0.02(-5.26%)
Feb 26, 2019 0.3800 0.3800 0.3800 0.3800 21,800 +0.00(+0.00%)
Feb 22, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 20, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 19, 2019 0.3800 0.3800 0.3800 0.3800 7,300 -0.01(-2.56%)
Feb 15, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 14, 2019 0.4000 0.4000 0.3900 0.3900 5,500 -0.01(-2.50%)
Feb 13, 2019 0.4100 0.4100 0.4000 0.4000 6,500 +0.00(+0.00%)
Feb 12, 2019 0.4300 0.4300 0.4000 0.4000 1,566,906 -0.02(-4.76%)
Feb 11, 2019 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
Feb 08, 2019 0.4200 0.4200 0.4200 0.4200 1,000 +0.01(+2.44%)
Feb 07, 2019 0.4100 0.4100 0.4100 0.4100 1,000 +0.01(+2.50%)
Feb 06, 2019 0.4000 0.4000 0.4000 0.4000 241,000 -0.01(-2.44%)
Feb 05, 2019 0.4200 0.4200 0.4100 0.4100 7,900 -0.01(-2.38%)
Feb 04, 2019 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Feb 01, 2019 0.4000 0.4200 0.4000 0.4200 2,500 +0.03(+7.69%)
Jan 31, 2019 0.4100 0.4100 0.3900 0.3900 112,500 -0.02(-4.88%)
Jan 30, 2019 0.3900 0.4100 0.3800 0.4100 16,200 +0.01(+2.50%)
Jan 29, 2019 0.4000 0.4000 0.4000 0.4000 4,000 +0.01(+2.56%)
Jan 28, 2019 0.3600 0.3900 0.3600 0.3900 28,500 +0.00(+0.00%)
Jan 25, 2019 0.3800 0.3900 0.3600 0.3900 16,500 +0.03(+8.33%)
Jan 21, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jan 18, 2019 0.3700 0.3700 0.3700 0.3700 7,500 +0.01(+2.78%)
Jan 16, 2019 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Jan 15, 2019 0.4000 0.4000 0.3900 0.3900 9,500 -0.01(-2.50%)
Jan 14, 2019 0.3900 0.4000 0.3900 0.4000 6,500 +0.01(+2.56%)
Jan 11, 2019 0.4000 0.4000 0.3900 0.3900 56,000 -0.04(-9.30%)
Jan 09, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jan 08, 2019 0.4400 0.4400 0.4400 0.4400 150,000 +0.00(+0.00%)
Jan 04, 2019 0.4400 0.4400 0.4400 0 +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.