| CARDERO RESOURCE CORPORATION Add to My Watchlist | (AMEX: CDY) |
| CARDERO | 1.30 | +0.03 (+2.36%) | 39,000 |
| Historical Data for CDY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.33 | 1.33 | 1.28 | 39,000 | 1.30 | +0.03 +2.36% |
| 02/08/10 | 1.31 | 1.32 | 1.27 | 53,894 | 1.27 | -0.06 -4.51% |
| 02/05/10 | 1.32 | 1.34 | 1.30 | 63,625 | 1.33 | -0.02 -1.48% |
| 02/04/10 | 1.35 | 1.36 | 1.31 | 77,982 | 1.35 | 0.00 0.00% |
| 02/03/10 | 1.36 | 1.36 | 1.32 | 61,354 | 1.35 | -0.01 -0.74% |
| 02/02/10 | 1.31 | 1.39 | 1.31 | 81,571 | 1.36 | +0.06 +4.62% |
| 02/01/10 | 1.31 | 1.31 | 1.28 | 73,708 | 1.30 | -0.01 -0.76% |
| 01/29/10 | 1.35 | 1.35 | 1.30 | 66,676 | 1.31 | -0.04 -2.96% |
| 01/28/10 | 1.39 | 1.39 | 1.30 | 66,300 | 1.35 | +0.01 +0.75% |
| 01/27/10 | 1.34 | 1.35 | 1.30 | 59,560 | 1.34 | -0.01 -0.74% |
| 01/26/10 | 1.35 | 1.38 | 1.33 | 51,744 | 1.35 | 0.00 0.00% |
| 01/25/10 | 1.37 | 1.39 | 1.33 | 73,560 | 1.35 | -0.05 -3.57% |
| 01/22/10 | 1.38 | 1.42 | 1.35 | 92,588 | 1.40 | -0.01 -0.71% |
| 01/21/10 | 1.45 | 1.45 | 1.40 | 96,411 | 1.41 | -0.06 -4.08% |
| 01/20/10 | 1.40 | 1.47 | 1.40 | 76,325 | 1.47 | +0.05 +3.52% |
| 01/19/10 | 1.44 | 1.44 | 1.42 | 11,550 | 1.42 | -0.03 -2.07% |
| 01/18/10 | 1.45 | 1.45 | 1.45 | 0 | 1.45 | 0.00 0.00% |
| 01/15/10 | 1.47 | 1.47 | 1.42 | 71,905 | 1.45 | -0.02 -1.49% |
| 01/14/10 | 1.57 | 1.57 | 1.45 | 57,410 | 1.47 | -0.04 -2.52% |
| 01/13/10 | 1.49 | 1.54 | 1.45 | 68,100 | 1.51 | +0.00 +0.01% |
| 01/12/10 | 1.62 | 1.62 | 1.48 | 54,520 | 1.51 | -0.08 -4.92% |
| 01/11/10 | 1.46 | 1.60 | 1.46 | 110,124 | 1.59 | +0.04 +2.45% |
| 01/08/10 | 1.53 | 1.55 | 1.51 | 79,213 | 1.55 | +0.02 +1.31% |
| 01/07/10 | 1.58 | 1.58 | 1.50 | 80,788 | 1.53 | -0.02 -1.29% |
| 01/06/10 | 1.50 | 1.57 | 1.50 | 153,600 | 1.55 | +0.06 +4.03% |
| 01/05/10 | 1.48 | 1.50 | 1.45 | 103,150 | 1.49 | +0.03 +2.05% |
| 01/04/10 | 1.38 | 1.47 | 1.38 | 123,200 | 1.46 | +0.11 +8.15% |
| 01/01/10 | 1.35 | 1.35 | 1.35 | 0 | 1.35 | 0.00 0.00% |
| 12/31/09 | 1.38 | 1.40 | 1.35 | 65,550 | 1.35 | 0.00 0.00% |
| 12/30/09 | 1.38 | 1.39 | 1.31 | 50,254 | 1.35 | -0.06 -4.40% |
| 12/29/09 | 1.44 | 1.44 | 1.39 | 51,950 | 1.41 | -0.02 -1.24% |
| 12/28/09 | 1.45 | 1.45 | 1.41 | 28,898 | 1.43 | 0.00 0.00% |
| 12/25/09 | 1.42 | 1.43 | 1.41 | 6,650 | 1.43 | 0.00 0.00% |
| 12/24/09 | 1.42 | 1.43 | 1.41 | 6,650 | 1.43 | -0.01 -0.70% |
| 12/23/09 | 1.48 | 1.48 | 1.43 | 47,756 | 1.44 | -0.03 -2.03% |
| 12/22/09 | 1.46 | 1.47 | 1.40 | 81,400 | 1.47 | 0.00 0.00% |
| 12/21/09 | 1.46 | 1.47 | 1.42 | 134,627 | 1.47 | +0.04 +2.80% |
| 12/18/09 | 1.53 | 1.55 | 1.40 | 673,226 | 1.43 | +0.19 +15.37% |
| 12/17/09 | 1.37 | 1.40 | 1.19 | 182,972 | 1.24 | -0.16 -11.46% |
| 12/16/09 | 1.37 | 1.43 | 1.32 | 175,589 | 1.40 | +0.03 +2.19% |
| 12/15/09 | 1.35 | 1.39 | 1.32 | 119,542 | 1.37 | -0.01 -0.72% |
| 12/14/09 | 1.35 | 1.40 | 1.35 | 90,074 | 1.38 | +0.02 +1.47% |
| 12/11/09 | 1.34 | 1.36 | 1.29 | 56,900 | 1.36 | +0.07 +5.43% |
| 12/10/09 | 1.26 | 1.31 | 1.26 | 57,800 | 1.29 | -0.00 -0.01% |
| 12/09/09 | 1.25 | 1.30 | 1.24 | 40,033 | 1.29 | -0.01 -0.76% |
| 12/08/09 | 1.37 | 1.37 | 1.26 | 94,295 | 1.30 | -0.07 -5.11% |
| 12/07/09 | 1.39 | 1.41 | 1.36 | 97,804 | 1.37 | -0.06 -4.20% |
| 12/04/09 | 1.75 | 1.50 | 1.33 | 165,412 | 1.43 | +0.03 +2.14% |
| 12/03/09 | 1.35 | 1.47 | 1.34 | 128,754 | 1.40 | +0.02 +1.45% |
| 12/02/09 | 1.40 | 1.49 | 1.33 | 207,278 | 1.38 | -0.10 -6.76% |
| \/ Download Data To Spreadsheet | ||||||
