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 (%)
Apr 30, 2018 0.4800 0.4800 0.4800 0.4800 3,701 +0.00(+0.00%)
Apr 27, 2018 0.4800 0.4800 0.4800 0.4800 36,500 -0.04(-7.69%)
Apr 26, 2018 0.5300 0.5300 0.5200 0.5200 50,300 -0.01(-1.89%)
Apr 25, 2018 0.5200 0.5300 0.5200 0.5300 32,000 +0.00(+0.00%)
Apr 24, 2018 0.5300 0.5300 0.5300 0.5300 10,000 +0.00(+0.00%)
Apr 23, 2018 0.5400 0.5400 0.5300 0.5300 11,000 -0.01(-1.85%)
Apr 20, 2018 0.5500 0.5500 0.5300 0.5400 82,000 -0.03(-5.26%)
Apr 19, 2018 0.5500 0.5900 0.5400 0.5700 262,713 +0.07(+14.00%)
Apr 18, 2018 0.5100 0.5100 0.5000 0.5000 199,850 -0.03(-5.66%)
Apr 17, 2018 0.5300 0.5300 0.5300 0.5300 4,000 +0.02(+3.92%)
Apr 16, 2018 0.5000 0.5100 0.4950 0.5100 242,560 +0.00(+0.00%)
Apr 10, 2018 0.5100 0.5100 0.5100 0 -0.05(-8.93%)
Apr 04, 2018 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Apr 03, 2018 0.5800 0.5800 0.5800 0.5800 26,193 -0.05(-7.94%)
Apr 02, 2018 0.6300 0.6300 0.6300 0.6300 5,000 +0.05(+8.62%)
Mar 29, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Mar 28, 2018 0.5600 0.5800 0.5600 0.5700 8,000 +0.01(+1.79%)
Mar 27, 2018 0.5700 0.5700 0.5600 0.5600 1,500 +0.03(+5.66%)
Mar 26, 2018 0.5300 0.5300 0.5300 0.5300 3,000 +0.01(+1.92%)
Mar 23, 2018 0.5100 0.5600 0.5100 0.5200 17,500 +0.01(+1.96%)
Mar 22, 2018 0.5100 0.5100 0.5100 0.5100 7,000 +0.00(+0.00%)
Mar 21, 2018 0.5100 0.5100 0.5100 0.5100 15,000 +0.00(+0.00%)
Mar 19, 2018 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Mar 16, 2018 0.5500 0.5500 0.5500 0.5500 3,000 -0.03(-5.17%)
Mar 09, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Mar 08, 2018 0.6000 0.6000 0.5700 0.5700 43,000 -0.01(-1.72%)
Mar 07, 2018 0.5600 0.5800 0.5600 0.5800 35,000 +0.02(+3.57%)
Mar 06, 2018 0.5600 0.5600 0.5600 0.5600 600 -0.03(-5.08%)
Mar 05, 2018 0.5500 0.5900 0.5500 0.5900 109,250 +0.05(+9.26%)
Mar 02, 2018 0.5300 0.5400 0.5300 0.5400 3,015,000 +0.02(+3.85%)
Mar 01, 2018 0.5200 0.5200 0.5100 0.5200 125,000 +0.01(+1.96%)
Feb 28, 2018 0.5200 0.5200 0.5100 0.5100 200,000 -0.01(-1.92%)
Feb 27, 2018 0.5200 0.5200 0.5200 0.5200 150,000 +0.00(+0.00%)
Feb 22, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Feb 21, 2018 0.5100 0.5100 0.5100 0.5100 5,000 -0.01(-1.92%)
Feb 20, 2018 0.5200 0.5300 0.5100 0.5200 1,135,729 +0.01(+1.96%)
Feb 16, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 15, 2018 0.5300 0.5300 0.5100 0.5100 178,000 -0.01(-1.92%)
Feb 14, 2018 0.4900 0.5200 0.4900 0.5200 32,000 +0.02(+4.00%)
Feb 12, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 09, 2018 0.5000 0.5000 0.5000 0.5000 65,500 +0.04(+8.70%)
Feb 08, 2018 0.4600 0.4600 0.4600 0.4600 4,500 +0.02(+3.37%)
Feb 06, 2018 0.4450 0.4450 0.4450 0 -0.05(-11.00%)
Feb 02, 2018 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
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.