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 30, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 29, 2019 0.4400 0.4600 0.4400 0.4400 98,304 +0.01(+2.33%)
Aug 28, 2019 0.4300 0.4300 0.4300 0.4300 73,800 +0.00(+0.00%)
Aug 27, 2019 0.4300 0.4400 0.4200 0.4300 93,200 -0.01(-2.27%)
Aug 26, 2019 0.4400 0.4400 0.4400 0.4400 5,500 +0.01(+2.33%)
Aug 23, 2019 0.4200 0.4300 0.4200 0.4300 290,000 +0.00(+0.00%)
Aug 22, 2019 0.4300 0.4300 0.4200 0.4300 13,000 +0.00(+0.00%)
Aug 21, 2019 0.4300 0.4300 0.4300 0.4300 500 +0.00(+0.00%)
Aug 20, 2019 0.4200 0.4300 0.4200 0.4300 57,450 +0.00(+0.00%)
Aug 19, 2019 0.4300 0.4500 0.4300 0.4300 70,500 +0.00(+0.00%)
Aug 16, 2019 0.4300 0.4300 0.4200 0.4300 57,016 -0.01(-2.27%)
Aug 15, 2019 0.4400 0.4400 0.4400 0.4400 10,499 -0.01(-2.22%)
Aug 14, 2019 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Aug 13, 2019 0.4500 0.4500 0.4400 0.4500 25,000 +0.00(+0.00%)
Aug 12, 2019 0.4000 0.4500 0.4000 0.4500 424,550 +0.08(+21.62%)
Aug 09, 2019 0.3800 0.3800 0.3700 0.3700 217,500 +0.01(+2.78%)
Aug 08, 2019 0.3500 0.3700 0.3500 0.3600 197,000 +0.01(+2.86%)
Aug 07, 2019 0.3500 0.3500 0.3500 0.3500 75,500 +0.00(+0.00%)
Aug 06, 2019 0.3500 0.3500 0.3500 0.3500 30,500 +0.00(+0.00%)
Aug 02, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Aug 01, 2019 0.3300 0.3400 0.3300 0.3400 61,700 +0.00(+0.00%)
Jul 30, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 29, 2019 0.3400 0.3400 0.3400 0.3400 1,500 +0.01(+3.03%)
Jul 26, 2019 0.3300 0.3400 0.3300 0.3300 93,000 -0.01(-2.94%)
Jul 25, 2019 0.3400 0.3400 0.3400 0.3400 1,500 +0.01(+3.03%)
Jul 24, 2019 0.3400 0.3400 0.3300 0.3300 122,990 -0.02(-5.71%)
Jul 23, 2019 0.3500 0.3600 0.3400 0.3500 140,000 +0.01(+2.94%)
Jul 22, 2019 0.3300 0.3400 0.3300 0.3400 764,000 +0.02(+6.25%)
Jul 19, 2019 0.3300 0.3300 0.3200 0.3200 154,400 -0.01(-3.03%)
Jul 18, 2019 0.3300 0.3300 0.3300 0.3300 21,300 +0.00(+0.00%)
Jul 17, 2019 0.3200 0.3400 0.3200 0.3300 109,000 +0.00(+0.00%)
Jul 16, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+3.13%)
Jul 15, 2019 0.3200 0.3200 0.3200 0.3200 20,500 +0.01(+3.23%)
Jul 12, 2019 0.3100 0.3100 0.3100 0.3100 28,519 +0.00(+0.00%)
Jul 11, 2019 0.3100 0.3100 0.3100 0.3100 13,000 +0.01(+3.33%)
Jul 10, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+3.45%)
Jul 09, 2019 0.2900 0.2900 0.2900 0.2900 16,185 +0.00(+0.00%)
Jul 05, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 04, 2019 0.3100 0.3100 0.2900 0.2900 231,500 -0.01(-3.33%)
Jul 03, 2019 0.3000 0.3000 0.3000 0.3000 20,999 +0.01(+3.45%)
Jul 02, 2019 0.3100 0.3200 0.2900 0.2900 343,600 -0.02(-6.45%)
Jun 28, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 27, 2019 0.3300 0.3300 0.3100 0.3100 34,500 -0.01(-3.13%)
Jun 26, 2019 0.3100 0.3200 0.3100 0.3200 4,000 +0.00(+0.00%)
Jun 25, 2019 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jun 24, 2019 0.3200 0.3200 0.3200 0.3200 78,500 -0.01(-3.03%)
Jun 21, 2019 0.3200 0.3300 0.3100 0.3300 71,500 +0.01(+3.13%)
Jun 20, 2019 0.3200 0.3200 0.3200 0.3200 24,000 +0.01(+3.23%)
Jun 19, 2019 0.3100 0.3600 0.3100 0.3100 171,500 +0.00(+0.00%)
Jun 18, 2019 0.3100 0.3100 0.3100 0.3100 87,500 +0.01(+3.33%)
Jun 17, 2019 0.3100 0.3100 0.2900 0.3000 10,000 -0.01(-3.23%)
Jun 11, 2019 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Jun 07, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 06, 2019 0.3400 0.3400 0.3300 0.3300 135,500 -0.01(-2.94%)
Jun 05, 2019 0.3300 0.3400 0.3300 0.3400 62,000 +0.01(+3.03%)
Jun 04, 2019 0.3300 0.3400 0.3300 0.3300 32,500 -0.01(-2.94%)
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.