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 (%)
Jul 31, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 30, 2020 0.6800 0.7200 0.6800 0.7200 204,000 +0.03(+4.35%)
Jul 29, 2020 0.7000 0.7000 0.6900 0.6900 137,000 -0.01(-1.43%)
Jul 28, 2020 0.6900 0.7000 0.6900 0.7000 25,000 +0.01(+1.45%)
Jul 27, 2020 0.7000 0.7000 0.6900 0.6900 48,725 -0.01(-1.43%)
Jul 24, 2020 0.7000 0.7000 0.6900 0.7000 17,438 +0.01(+1.45%)
Jul 23, 2020 0.6900 0.7000 0.6900 0.6900 110,746 -0.01(-1.43%)
Jul 22, 2020 0.7200 0.7200 0.6800 0.7000 251,350 +0.01(+1.45%)
Jul 21, 2020 0.6800 0.7100 0.6700 0.6900 98,732 +0.01(+1.47%)
Jul 20, 2020 0.6900 0.6900 0.6700 0.6800 54,000 +0.01(+1.49%)
Jul 17, 2020 0.6600 0.6700 0.6600 0.6700 44,064 +0.00(+0.00%)
Jul 16, 2020 0.6700 0.6700 0.6600 0.6700 131,145 +0.01(+1.52%)
Jul 15, 2020 0.6400 0.6600 0.6300 0.6600 835,020 +0.11(+20.00%)
Jul 14, 2020 0.5500 0.5600 0.5400 0.5500 1,773,500 +0.00(+0.00%)
Jul 13, 2020 0.5500 0.5600 0.5500 0.5500 1,117,002 -0.01(-1.79%)
Jul 10, 2020 0.5600 0.5600 0.5500 0.5600 374,000 +0.01(+1.82%)
Jul 09, 2020 0.5500 0.5500 0.5500 0.5500 378,600 +0.00(+0.00%)
Jul 08, 2020 0.5600 0.5600 0.5500 0.5500 194,384 -0.02(-3.51%)
Jul 07, 2020 0.5700 0.5700 0.5500 0.5700 1,797,500 +0.00(+0.00%)
Jul 06, 2020 0.5600 0.5700 0.5600 0.5700 226,625 +0.02(+3.64%)
Jul 03, 2020 0.5700 0.5700 0.5500 0.5500 2,055,300 -0.02(-3.51%)
Jul 02, 2020 0.5800 0.5800 0.5600 0.5700 1,659,066 -0.02(-3.39%)
Jun 30, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jun 29, 2020 0.6000 0.6100 0.5900 0.6000 263,768 -0.01(-1.64%)
Jun 26, 2020 0.5800 0.6100 0.5800 0.6100 525,877 +0.02(+3.39%)
Jun 25, 2020 0.5800 0.5900 0.5800 0.5900 323,499 +0.01(+1.72%)
Jun 24, 2020 0.5800 0.6000 0.5800 0.5800 287,800 +0.00(+0.00%)
Jun 23, 2020 0.5800 0.5900 0.5800 0.5800 107,906 -0.01(-1.69%)
Jun 22, 2020 0.5700 0.6300 0.5600 0.5900 1,091,166 +0.02(+3.51%)
Jun 19, 2020 0.5600 0.5800 0.5500 0.5700 5,882,432 +0.01(+1.79%)
Jun 18, 2020 0.5600 0.5700 0.5500 0.5600 7,641,717 +0.10(+21.74%)
Jun 17, 2020 0.4500 0.4600 0.4500 0.4600 205,000 +0.00(+0.00%)
Jun 16, 2020 0.4700 0.4700 0.4600 0.4600 270,858 +0.01(+2.22%)
Jun 15, 2020 0.4200 0.5500 0.4200 0.4500 392,249 +0.04(+9.76%)
Jun 12, 2020 0.4100 0.4100 0.3900 0.4100 148,000 +0.00(+0.00%)
Jun 11, 2020 0.4200 0.4200 0.4000 0.4100 294,000 -0.01(-2.38%)
Jun 10, 2020 0.4100 0.4300 0.4000 0.4200 336,500 +0.03(+7.69%)
Jun 09, 2020 0.4000 0.4000 0.3900 0.3900 58,982 +0.00(+0.00%)
Jun 08, 2020 0.3900 0.3900 0.3900 0.3900 38,500 +0.00(+0.00%)
Jun 05, 2020 0.3800 0.3900 0.3800 0.3900 140,000 +0.00(+0.00%)
Jun 04, 2020 0.3900 0.3900 0.3800 0.3900 74,000 +0.01(+2.63%)
Jun 03, 2020 0.3800 0.3900 0.3800 0.3800 226,278 +0.00(+0.00%)
Jun 02, 2020 0.3800 0.3900 0.3700 0.3800 1,053,236 +0.01(+2.70%)
Jun 01, 2020 0.3700 0.3900 0.3700 0.3700 269,734 +0.01(+2.78%)
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%)
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.