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 (%)
Aug 29, 2017 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Aug 28, 2017 0.6400 0.6400 0.6400 0.6400 1,000 +0.04(+6.67%)
Aug 24, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2017 0.6300 0.6500 0.6000 0.6000 8,352 -0.03(-4.76%)
Aug 22, 2017 0.6600 0.6700 0.6300 0.6300 74,450 -0.03(-4.55%)
Aug 21, 2017 0.6800 0.6800 0.6600 0.6600 3,750 -0.02(-2.94%)
Aug 18, 2017 0.6800 0.7200 0.6800 0.6800 2,745,455 +0.00(+0.00%)
Aug 17, 2017 0.6700 0.6800 0.6700 0.6800 316,000 +0.03(+4.62%)
Aug 16, 2017 0.6700 0.6700 0.6500 0.6500 667,923 -0.02(-2.99%)
Aug 15, 2017 0.6800 0.6800 0.6700 0.6700 7,500 -0.01(-1.47%)
Aug 14, 2017 0.6800 0.6800 0.6800 0.6800 5,000 +0.01(+1.49%)
Aug 11, 2017 0.6600 0.6800 0.6500 0.6700 129,000 +0.00(+0.00%)
Aug 10, 2017 0.6700 0.6700 0.6600 0.6700 688,000 +0.00(+0.00%)
Aug 09, 2017 0.6300 0.7000 0.6300 0.6700 1,177,341 +0.05(+8.06%)
Aug 08, 2017 0.6200 0.6500 0.6200 0.6200 42,904 +0.01(+1.64%)
Aug 04, 2017 0.6200 0.6200 0.6100 0.6100 10,500 +0.01(+1.67%)
Aug 03, 2017 0.6300 0.6300 0.6000 0.6000 6,350 -0.03(-4.76%)
Aug 02, 2017 0.6300 0.6300 0.6200 0.6300 15,000 +0.02(+3.28%)
Aug 01, 2017 0.6200 0.6200 0.6100 0.6100 5,500 -0.04(-6.15%)
Jul 31, 2017 0.6500 0.6500 0.6500 0.6500 500 +0.03(+4.84%)
Jul 27, 2017 0.6200 0.6200 0.6200 50 -0.01(-1.59%)
Jul 26, 2017 0.6100 0.6400 0.6100 0.6300 698,004 +0.03(+5.00%)
Jul 25, 2017 0.6100 0.6200 0.6000 0.6000 116,885 -0.01(-1.64%)
Jul 24, 2017 0.6200 0.6200 0.6000 0.6100 47,000 -0.03(-4.69%)
Jul 21, 2017 0.6700 0.6700 0.6400 0.6400 3,200 +0.01(+1.59%)
Jul 20, 2017 0.6300 0.7200 0.6300 0.6300 42,700 +0.01(+1.61%)
Jul 18, 2017 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Jul 17, 2017 0.7000 0.7000 0.6100 0.6400 1,393,698 +0.01(+1.59%)
Jul 14, 2017 0.6500 0.6500 0.6300 0.6300 129,238 +0.00(+0.00%)
Jul 13, 2017 0.6500 0.6500 0.6100 0.6300 96,500 -0.05(-7.35%)
Jul 12, 2017 0.6500 0.8000 0.6500 0.6800 673,226 +0.07(+11.48%)
Jul 11, 2017 0.6100 0.6300 0.6100 0.6100 420,100 +0.02(+3.39%)
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.