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 29, 2020 0.3700 0.3800 0.3400 0.3600 1,412,884 +0.00(+0.00%)
May 28, 2020 0.3700 0.3700 0.3600 0.3600 958,800 -0.01(-2.70%)
May 27, 2020 0.3800 0.3800 0.3700 0.3700 1,133,585 -0.01(-2.63%)
May 26, 2020 0.3800 0.3800 0.3800 0.3800 121,500 -0.01(-2.56%)
May 25, 2020 0.3800 0.3900 0.3800 0.3900 216,200 +0.02(+5.41%)
May 22, 2020 0.3800 0.3900 0.3700 0.3700 1,162,000 +0.00(+0.00%)
May 21, 2020 0.3800 0.3800 0.3700 0.3700 670,000 -0.01(-2.63%)
May 20, 2020 0.4000 0.4200 0.3400 0.3800 973,794 -0.02(-5.00%)
May 19, 2020 0.4100 0.4200 0.3900 0.4000 1,632,629 -0.02(-4.76%)
May 15, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 14, 2020 0.4300 0.4400 0.4100 0.4200 676,052 +0.00(+0.00%)
May 13, 2020 0.4200 0.4700 0.4100 0.4200 1,210,540 +0.00(+0.00%)
May 12, 2020 0.4200 0.4500 0.4200 0.4200 602,197 -0.02(-4.55%)
May 11, 2020 0.4100 0.4700 0.3900 0.4400 1,278,788 +0.04(+10.00%)
May 08, 2020 0.4000 0.4100 0.4000 0.4000 159,500 +0.01(+2.56%)
May 07, 2020 0.3900 0.4000 0.3900 0.3900 42,500 +0.00(+0.00%)
May 06, 2020 0.3800 0.3900 0.3800 0.3900 110,918 +0.01(+2.63%)
May 05, 2020 0.3800 0.3800 0.3700 0.3800 25,800 +0.00(+0.00%)
May 04, 2020 0.3500 0.4000 0.3500 0.3800 542,295 +0.04(+11.76%)
May 01, 2020 0.3500 0.3500 0.3400 0.3400 98,700 -0.01(-2.86%)
Apr 30, 2020 0.3500 0.3500 0.3500 0.3500 91,499 +0.00(+0.00%)
Apr 29, 2020 0.3500 0.3500 0.3500 0.3500 3,129 +0.00(+0.00%)
Apr 28, 2020 0.3400 0.3500 0.3400 0.3500 8,000 +0.00(+0.00%)
Apr 27, 2020 0.3500 0.3500 0.3400 0.3500 85,839 +0.00(+0.00%)
Apr 24, 2020 0.3500 0.3500 0.3500 0.3500 21,700 +0.00(+0.00%)
Apr 23, 2020 0.3600 0.3600 0.3500 0.3500 244,900 +0.00(+0.00%)
Apr 22, 2020 0.3700 0.3700 0.3500 0.3500 169,300 +0.01(+2.94%)
Apr 21, 2020 0.3300 0.3500 0.3300 0.3400 506,520 -0.01(-2.86%)
Apr 20, 2020 0.3600 0.3600 0.3500 0.3500 139,719 +0.01(+2.94%)
Apr 17, 2020 0.3500 0.3500 0.3400 0.3400 13,693 +0.01(+3.03%)
Apr 16, 2020 0.3400 0.3400 0.3300 0.3300 16,500 -0.01(-2.94%)
Apr 15, 2020 0.3600 0.3600 0.3400 0.3400 149,000 -0.02(-5.56%)
Apr 14, 2020 0.3700 0.3700 0.3600 0.3600 95,700 +0.00(+0.00%)
Apr 13, 2020 0.3400 0.3600 0.3400 0.3600 18,150 +0.02(+5.88%)
Apr 09, 2020 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Apr 07, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Apr 06, 2020 0.3300 0.3300 0.3100 0.3100 14,000 +0.03(+10.71%)
Apr 03, 2020 0.2900 0.2900 0.2800 0.2800 5,756 -0.01(-3.45%)
Apr 02, 2020 0.2800 0.2900 0.2800 0.2900 65,028 +0.01(+3.57%)
Apr 01, 2020 0.2800 0.2900 0.2800 0.2800 148,900 -0.01(-3.45%)
Mar 31, 2020 0.3000 0.3000 0.2900 0.2900 8,500 -0.01(-3.33%)
Mar 30, 2020 0.3000 0.3000 0.3000 0.3000 5,015 +0.00(+0.00%)
Mar 27, 2020 0.2900 0.3000 0.2800 0.3000 17,500 +0.01(+3.45%)
Mar 26, 2020 0.2900 0.3300 0.2800 0.2900 93,660 +0.01(+3.57%)
Mar 25, 2020 0.2800 0.2900 0.2800 0.2800 46,250 +0.01(+3.70%)
Mar 24, 2020 0.2600 0.2900 0.2600 0.2700 232,033 +0.02(+8.00%)
Mar 23, 2020 0.2600 0.2600 0.2100 0.2500 173,250 -0.02(-7.41%)
Mar 20, 2020 0.2600 0.2700 0.2600 0.2700 18,000 +0.01(+3.85%)
Mar 19, 2020 0.2500 0.2700 0.2500 0.2600 70,211 -0.02(-7.14%)
Mar 18, 2020 0.3000 0.3000 0.2800 0.2800 17,000 -0.01(-3.45%)
Mar 17, 2020 0.2900 0.2900 0.2800 0.2900 48,000 +0.01(+3.57%)
Mar 16, 2020 0.2800 0.2800 0.2300 0.2800 245,470 +0.08(+40.00%)
Mar 13, 2020 0.2300 0.2300 0.2000 0.2000 154,000 -0.03(-13.04%)
Mar 12, 2020 0.2600 0.2600 0.2200 0.2300 257,223 -0.06(-20.69%)
Mar 11, 2020 0.3000 0.3000 0.2900 0.2900 52,500 -0.02(-6.45%)
Mar 10, 2020 0.3100 0.3100 0.3000 0.3100 64,000 +0.00(+0.00%)
Mar 09, 2020 0.3100 0.3200 0.3100 0.3100 456,879 +0.00(+0.00%)
Mar 06, 2020 0.3100 0.3100 0.3100 0.3100 449,200 +0.00(+0.00%)
Mar 05, 2020 0.3100 0.3200 0.3100 0.3100 551,000 +0.00(+0.00%)
Mar 04, 2020 0.3100 0.3200 0.3100 0.3100 227,700 +0.00(+0.00%)
Mar 03, 2020 0.3100 0.3300 0.3000 0.3100 255,701 +0.01(+3.33%)
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.