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 31, 2018 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Aug 30, 2018 0.4300 0.4300 0.4100 0.4100 6,000 -0.01(-2.38%)
Aug 27, 2018 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Aug 24, 2018 0.4300 0.4300 0.4300 0.4300 10,499 +0.02(+4.88%)
Aug 23, 2018 0.4100 0.4100 0.4100 0.4100 4,500 -0.01(-2.38%)
Aug 20, 2018 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Aug 17, 2018 0.3700 0.3800 0.3700 0.3800 4,000 +0.01(+2.70%)
Aug 16, 2018 0.3700 0.3700 0.3700 85 +0.00(+0.00%)
Aug 15, 2018 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Aug 14, 2018 0.3700 0.3700 0.3700 0.3700 161,585 +0.00(+0.00%)
Aug 13, 2018 0.3700 0.3700 0.3700 0.3700 692,200 -0.03(-7.50%)
Aug 10, 2018 0.4000 0.4000 0.4000 0.4000 560 +0.00(+0.00%)
Aug 08, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Aug 02, 2018 0.3900 0.3900 0.3900 0 -0.06(-13.33%)
Aug 01, 2018 0.4500 0.4500 0.4500 0.4500 22,500 -0.03(-6.25%)
Jul 31, 2018 0.4500 0.4800 0.4500 0.4800 52,644 +0.05(+11.63%)
Jul 30, 2018 0.4300 0.4300 0.4300 0.4300 1,000 -0.02(-3.37%)
Jul 24, 2018 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
Jul 23, 2018 0.4400 0.4400 0.4350 0.4350 10,000 -0.02(-3.33%)
Jul 20, 2018 0.4200 0.4450 0.4200 0.4500 74,250 +0.03(+7.14%)
Jul 19, 2018 0.4500 0.4500 0.3800 0.4200 40,500 -0.03(-5.62%)
Jul 13, 2018 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
Jul 11, 2018 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Jul 10, 2018 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+2.04%)
Jul 09, 2018 0.5000 0.5000 0.4900 0.4900 2,000 -0.01(-2.00%)
Jul 06, 2018 0.5000 0.5000 0.5000 0.5000 6,000 +0.01(+2.04%)
Jul 05, 2018 0.4850 0.4900 0.4850 0.4900 160,000 +0.01(+1.03%)
Jul 04, 2018 0.4700 0.4900 0.4550 0.4850 724,901 +0.00(+0.00%)
Jul 03, 2018 0.4700 0.5000 0.4450 0.4850 540,500 +0.02(+5.43%)
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%)
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.