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 (%)
Sep 30, 2020 1.000 1.010 0.9900 1.010 43,700 +0.01(+1.00%)
Sep 29, 2020 1.000 1.000 1.000 1.000 29,500 +0.01(+1.01%)
Sep 28, 2020 0.9900 0.9900 0.9800 0.9900 53,000 +0.01(+1.02%)
Sep 25, 2020 0.9900 0.9900 0.9800 0.9800 38,000 +0.00(+0.00%)
Sep 24, 2020 0.9800 0.9900 0.9800 0.9800 109,300 +0.00(+0.00%)
Sep 23, 2020 1.000 1.020 0.9800 0.9800 55,050 -0.04(-3.92%)
Sep 22, 2020 1.020 1.020 1.010 1.020 45,700 +0.00(+0.00%)
Sep 21, 2020 1.020 1.020 1.010 1.020 163,600 -0.01(-0.97%)
Sep 18, 2020 1.030 1.030 1.020 1.030 7,829 +0.01(+0.98%)
Sep 17, 2020 1.010 1.030 1.010 1.020 7,200 +0.00(+0.00%)
Sep 16, 2020 1.020 1.030 1.010 1.020 113,800 +0.00(+0.00%)
Sep 15, 2020 1.010 1.030 1.010 1.020 356,330 +0.00(+0.00%)
Sep 14, 2020 1.030 1.030 1.010 1.020 72,100 -0.01(-0.97%)
Sep 11, 2020 0.9900 1.040 0.9800 1.030 205,779 +0.01(+0.98%)
Sep 10, 2020 0.9800 1.020 0.9800 1.020 246,100 +0.05(+5.15%)
Sep 09, 2020 0.9700 0.9700 0.9700 0.9700 690,500 +0.00(+0.00%)
Sep 08, 2020 0.9500 0.9800 0.9500 0.9700 76,161 +0.06(+6.59%)
Sep 04, 2020 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Sep 03, 2020 0.8900 0.8900 0.8800 0.8800 246,731 -0.02(-2.22%)
Sep 02, 2020 0.8700 0.9000 0.8700 0.9000 3,229,494 +0.21(+30.43%)
Sep 01, 2020 0.6800 0.6900 0.6800 0.6900 30,000 +0.00(+0.00%)
Aug 31, 2020 0.6800 0.6900 0.6800 0.6900 94,500 +0.00(+0.00%)
Aug 28, 2020 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Aug 27, 2020 0.6900 0.6900 0.6900 0.6900 2,102 +0.00(+0.00%)
Aug 26, 2020 0.6800 0.6900 0.6800 0.6900 36,000 +0.00(+0.00%)
Aug 25, 2020 0.6800 0.6900 0.6800 0.6900 118,545 +0.01(+1.47%)
Aug 24, 2020 0.6800 0.6900 0.6800 0.6800 547,500 +0.01(+1.49%)
Aug 21, 2020 0.6700 0.6700 0.6700 0.6700 59,500 -0.01(-1.47%)
Aug 20, 2020 0.6700 0.6800 0.6700 0.6800 26,000 +0.00(+0.00%)
Aug 19, 2020 0.6800 0.6900 0.6700 0.6800 262,000 +0.00(+0.00%)
Aug 18, 2020 0.6800 0.6800 0.6700 0.6800 86,499 +0.00(+0.00%)
Aug 17, 2020 0.6800 0.6800 0.6700 0.6800 20,000 -0.01(-1.45%)
Aug 14, 2020 0.6700 0.6900 0.6700 0.6900 15,500 +0.01(+1.47%)
Aug 13, 2020 0.6800 0.6900 0.6800 0.6800 16,000 -0.01(-1.45%)
Aug 12, 2020 0.6800 0.6900 0.6800 0.6900 9,000 +0.01(+1.47%)
Aug 11, 2020 0.6900 0.6900 0.6800 0.6800 635,500 -0.02(-2.86%)
Aug 10, 2020 0.7000 0.7000 0.7000 0.7000 1,300 +0.00(+0.00%)
Aug 07, 2020 0.6900 0.7000 0.6900 0.7000 55,500 +0.02(+2.94%)
Aug 06, 2020 0.6900 0.7000 0.6800 0.6800 127,700 -0.01(-1.45%)
Aug 05, 2020 0.6900 0.7000 0.6900 0.6900 109,600 +0.00(+0.00%)
Aug 04, 2020 0.7000 0.7000 0.6900 0.6900 11,500 -0.01(-1.43%)
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%)
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.