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 (%)
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%)
May 01, 2018 0.4800 0.4800 0.4600 0.4800 13,000 +0.00(+0.00%)
Apr 30, 2018 0.4800 0.4800 0.4800 0.4800 3,701 +0.00(+0.00%)
Apr 27, 2018 0.4800 0.4800 0.4800 0.4800 36,500 -0.04(-7.69%)
Apr 26, 2018 0.5300 0.5300 0.5200 0.5200 50,300 -0.01(-1.89%)
Apr 25, 2018 0.5200 0.5300 0.5200 0.5300 32,000 +0.00(+0.00%)
Apr 24, 2018 0.5300 0.5300 0.5300 0.5300 10,000 +0.00(+0.00%)
Apr 23, 2018 0.5400 0.5400 0.5300 0.5300 11,000 -0.01(-1.85%)
Apr 20, 2018 0.5500 0.5500 0.5300 0.5400 82,000 -0.03(-5.26%)
Apr 19, 2018 0.5500 0.5900 0.5400 0.5700 262,713 +0.07(+14.00%)
Apr 18, 2018 0.5100 0.5100 0.5000 0.5000 199,850 -0.03(-5.66%)
Apr 17, 2018 0.5300 0.5300 0.5300 0.5300 4,000 +0.02(+3.92%)
Apr 16, 2018 0.5000 0.5100 0.4950 0.5100 242,560 +0.00(+0.00%)
Apr 10, 2018 0.5100 0.5100 0.5100 0 -0.05(-8.93%)
Apr 04, 2018 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Apr 03, 2018 0.5800 0.5800 0.5800 0.5800 26,193 -0.05(-7.94%)
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.