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 (%)
May 31, 2019 0.3600 0.3600 0.3400 0.3400 11,050 -0.01(-2.86%)
May 29, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 28, 2019 0.3600 0.3600 0.3600 0.3600 73,500 +0.02(+5.88%)
May 22, 2019 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
May 21, 2019 0.3500 0.3600 0.3500 0.3600 92,500 +0.00(+0.00%)
May 17, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
May 16, 2019 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
May 14, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 13, 2019 0.3600 0.3600 0.3600 0.3600 4,500 +0.00(+0.00%)
May 10, 2019 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
May 08, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
May 07, 2019 0.3600 0.3600 0.3400 0.3500 112,000 -0.01(-2.78%)
May 03, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 02, 2019 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
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%)
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.