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 (%)
Apr 30, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 29, 2019 0.3600 0.3700 0.3600 0.3600 186,400 +0.01(+2.86%)
Apr 26, 2019 0.3500 0.3500 0.3500 0.3500 115,500 +0.01(+2.94%)
Apr 25, 2019 0.3600 0.3600 0.3400 0.3400 40,000 -0.02(-5.56%)
Apr 24, 2019 0.3600 0.3600 0.3600 0.3600 6,000 +0.00(+0.00%)
Apr 23, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Apr 22, 2019 0.3600 0.3600 0.3600 0.3600 29,800 +0.00(+0.00%)
Apr 18, 2019 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Apr 15, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Apr 12, 2019 0.3800 0.3800 0.3800 0.3800 6,100 +0.01(+2.70%)
Apr 11, 2019 0.3900 0.3900 0.3700 0.3700 15,950 -0.02(-5.13%)
Apr 10, 2019 0.3700 0.3900 0.3600 0.3900 77,846 +0.07(+21.88%)
Apr 09, 2019 0.3200 0.3200 0.3200 0.3200 23,000 -0.01(-3.03%)
Apr 08, 2019 0.3300 0.3300 0.3300 0.3300 6,500 -0.01(-2.94%)
Apr 04, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Apr 03, 2019 0.3400 0.3400 0.3300 0.3300 28,000 +0.00(+0.00%)
Apr 02, 2019 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-2.94%)
Apr 01, 2019 0.3300 0.3400 0.3300 0.3400 10,499 +0.01(+3.03%)
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%)
Jan 03, 2019 0.4400 0.4400 0.4100 0.4400 20,000 +0.02(+4.76%)
Dec 31, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 28, 2018 0.4100 0.4200 0.4100 0.4200 12,500 +0.02(+5.00%)
Dec 27, 2018 0.4000 0.4200 0.4000 0.4000 26,500 -0.02(-4.76%)
Dec 21, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 20, 2018 0.3900 0.4100 0.3900 0.4000 17,000 +0.02(+5.26%)
Dec 19, 2018 0.3800 0.3800 0.3800 0.3800 500 -0.02(-5.00%)
Dec 18, 2018 0.3900 0.4000 0.3900 0.4000 6,500 +0.00(+0.00%)
Dec 12, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 11, 2018 0.3700 0.4000 0.3700 0.4000 8,000 +0.02(+5.26%)
Dec 10, 2018 0.3700 0.3800 0.3500 0.3800 15,500 +0.00(+0.00%)
Dec 06, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 05, 2018 0.4000 0.4000 0.3800 0.3800 28,500 -0.02(-5.00%)
Dec 04, 2018 0.4000 0.4000 0.4000 0.4000 32,000 +0.00(+0.00%)
Dec 03, 2018 0.4000 0.4000 0.4000 0.4000 12,000 +0.05(+14.29%)
Nov 29, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 27, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 26, 2018 0.3800 0.3800 0.3500 0.3500 14,000 -0.04(-10.26%)
Nov 20, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Nov 19, 2018 0.4000 0.4000 0.4000 0.4000 11,000 +0.00(+0.00%)
Nov 16, 2018 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+8.11%)
Nov 13, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Nov 09, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 06, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 05, 2018 0.3800 0.3800 0.3800 0.3800 30,000 -0.02(-5.00%)
Nov 02, 2018 0.4000 0.4000 0.4000 0.4000 24,000 -0.03(-6.98%)
Oct 25, 2018 0.4300 0.4300 0.4300 0.4300 500 +0.05(+13.16%)
Oct 24, 2018 0.4000 0.4000 0.3800 0.3800 20,999 -0.01(-2.56%)
Oct 23, 2018 0.4100 0.4100 0.3900 0.3900 2,000 -0.05(-11.36%)
Oct 22, 2018 0.4400 0.4400 0.4400 0.4400 10,340 +0.03(+7.32%)
Oct 18, 2018 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Oct 17, 2018 0.4200 0.4300 0.4200 0.4300 13,536 +0.01(+2.38%)
Oct 16, 2018 0.4200 0.4200 0.4200 0.4200 18,500 +0.00(+0.00%)
Oct 15, 2018 0.4200 0.4200 0.4100 0.4200 83,250 +0.01(+2.44%)
Oct 12, 2018 0.4200 0.4200 0.4100 0.4100 62,000 -0.02(-4.65%)
Oct 11, 2018 0.4200 0.4300 0.4200 0.4300 18,500 +0.00(+0.00%)
Oct 10, 2018 0.4400 0.4400 0.4300 0.4300 6,200 +0.00(+0.00%)
Oct 09, 2018 0.4300 0.4300 0.4300 0.4300 83,061 +0.02(+4.88%)
Oct 05, 2018 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Oct 04, 2018 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Sep 28, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 27, 2018 0.4300 0.4300 0.4300 0.4300 3,000 -0.02(-4.44%)
Sep 25, 2018 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Sep 24, 2018 0.4600 0.4800 0.4600 0.4700 78,500 +0.03(+6.82%)
Sep 21, 2018 0.4400 0.4400 0.4400 0.4400 5,000 -0.01(-2.22%)
Sep 20, 2018 0.4500 0.4700 0.4500 0.4500 15,000 -0.01(-2.17%)
Sep 19, 2018 0.4700 0.4700 0.4400 0.4600 34,000 +0.02(+4.55%)
Sep 18, 2018 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Sep 17, 2018 0.4400 0.4400 0.4400 0.4400 27,500 +0.00(+0.00%)
Sep 14, 2018 0.4100 0.4400 0.4100 0.4400 2,750 +0.00(+0.00%)
Sep 13, 2018 0.4300 0.4400 0.4300 0.4400 25,000 +0.00(+0.00%)
Sep 12, 2018 0.4400 0.4400 0.4400 0.4400 1,900 +0.03(+7.32%)
Sep 11, 2018 0.4200 0.4200 0.4100 0.4100 1,125 -0.03(-6.82%)
Sep 10, 2018 0.4400 0.4400 0.4400 0.4400 800 +0.04(+10.00%)
Sep 04, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Aug 31, 2018 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Aug 30, 2018 0.4300 0.4300 0.4100 0.4100 6,000 -0.01(-2.38%)
Aug 27, 2018 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Aug 24, 2018 0.4300 0.4300 0.4300 0.4300 10,499 +0.02(+4.88%)
Aug 23, 2018 0.4100 0.4100 0.4100 0.4100 4,500 -0.01(-2.38%)
Aug 20, 2018 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Aug 17, 2018 0.3700 0.3800 0.3700 0.3800 4,000 +0.01(+2.70%)
Aug 16, 2018 0.3700 0.3700 0.3700 85 +0.00(+0.00%)
Aug 15, 2018 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Aug 14, 2018 0.3700 0.3700 0.3700 0.3700 161,585 +0.00(+0.00%)
Aug 13, 2018 0.3700 0.3700 0.3700 0.3700 692,200 -0.03(-7.50%)
Aug 10, 2018 0.4000 0.4000 0.4000 0.4000 560 +0.00(+0.00%)
Aug 08, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Aug 02, 2018 0.3900 0.3900 0.3900 0 -0.06(-13.33%)
Aug 01, 2018 0.4500 0.4500 0.4500 0.4500 22,500 -0.03(-6.25%)
Jul 31, 2018 0.4500 0.4800 0.4500 0.4800 52,644 +0.05(+11.63%)
Jul 30, 2018 0.4300 0.4300 0.4300 0.4300 1,000 -0.02(-3.37%)
Jul 24, 2018 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
Jul 23, 2018 0.4400 0.4400 0.4350 0.4350 10,000 -0.02(-3.33%)
Jul 20, 2018 0.4200 0.4450 0.4200 0.4500 74,250 +0.03(+7.14%)
Jul 19, 2018 0.4500 0.4500 0.3800 0.4200 40,500 -0.03(-5.62%)
Jul 13, 2018 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
Jul 11, 2018 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Jul 10, 2018 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+2.04%)
Jul 09, 2018 0.5000 0.5000 0.4900 0.4900 2,000 -0.01(-2.00%)
Jul 06, 2018 0.5000 0.5000 0.5000 0.5000 6,000 +0.01(+2.04%)
Jul 05, 2018 0.4850 0.4900 0.4850 0.4900 160,000 +0.01(+1.03%)
Jul 04, 2018 0.4700 0.4900 0.4550 0.4850 724,901 +0.00(+0.00%)
Jul 03, 2018 0.4700 0.5000 0.4450 0.4850 540,500 +0.02(+5.43%)
Jun 29, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 28, 2018 0.4250 0.4700 0.4150 0.4600 44,000 +0.04(+8.24%)
Jun 25, 2018 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Jun 22, 2018 0.4200 0.4200 0.4150 0.4200 4,500 -0.02(-4.55%)
Jun 21, 2018 0.4400 0.4400 0.4400 0.4400 2,000 +0.01(+2.33%)
Jun 20, 2018 0.4300 0.4300 0.4100 0.4300 39,000 +0.03(+7.50%)
Jun 19, 2018 0.4000 0.4000 0.4000 0.4000 165,000 +0.01(+2.56%)
Jun 18, 2018 0.4200 0.4200 0.3750 0.3900 27,500 -0.04(-10.34%)
Jun 15, 2018 0.4500 0.4050 0.4350 28,500 -0.02(-3.33%)
Jun 14, 2018 0.4500 0.4500 0.4500 0.4500 764,600 -0.02(-4.26%)
Jun 13, 2018 0.4700 0.4700 0.4700 0.4700 20,500 +0.00(+0.00%)
Jun 12, 2018 0.4700 0.4700 0.4700 0.4700 6,000 +0.00(+0.00%)
Jun 08, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 06, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 05, 2018 0.4600 0.4700 0.4500 0.4700 181,000 +0.02(+4.44%)
Jun 04, 2018 0.4500 0.4500 0.4500 0.4500 5,000 -0.02(-4.26%)
Jun 01, 2018 0.4700 0.4700 0.4700 0.4700 1,500 +0.02(+4.44%)
May 31, 2018 0.4600 0.4600 0.4500 0.4500 12,800 -0.01(-2.17%)
May 30, 2018 0.4600 0.4600 0.4600 0.4600 504,500 +0.02(+4.55%)
May 29, 2018 0.4600 0.4600 0.4400 0.4400 49,500 -0.03(-6.38%)
May 28, 2018 0.4600 0.4700 0.4600 0.4700 30,000 +0.01(+2.17%)
May 25, 2018 0.4600 0.4600 0.4600 0.4600 53,000 -0.01(-2.13%)
May 23, 2018 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
May 22, 2018 0.4600 0.4850 0.4600 0.4600 25,900 -0.01(-3.16%)
May 18, 2018 0.4750 0.4750 0.4750 0 +0.02(+5.56%)
May 17, 2018 0.4600 0.4600 0.4500 0.4500 57,400 -0.01(-2.17%)
May 16, 2018 0.4600 0.4600 0.4600 0.4600 11,550 +0.02(+3.37%)
May 15, 2018 0.4500 0.4500 0.4450 0.4450 44,000 +0.01(+1.14%)
May 14, 2018 0.4600 0.4600 0.4400 0.4400 84,900 -0.02(-3.30%)
May 11, 2018 0.4550 0.4550 0.4550 0.4550 8,000 +0.00(+0.00%)
May 10, 2018 0.4600 0.4600 0.4550 0.4550 14,750 +0.00(+0.00%)
May 09, 2018 0.4550 0.4550 0.4550 0.4550 4,500 +0.01(+1.11%)
May 08, 2018 0.4500 0.4500 0.4500 0.4500 5,000 -0.02(-3.23%)
May 07, 2018 0.4650 0.4650 0.4650 0.4650 1,000 -0.01(-2.11%)
May 04, 2018 0.4600 0.4750 0.4600 0.4750 1,003,547 +0.01(+1.06%)
May 03, 2018 0.4700 0.4700 0.4700 0.4700 17,100 +0.00(+0.00%)
May 02, 2018 0.4800 0.4800 0.4700 0.4700 34,500 -0.01(-2.08%)
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.