Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics (NQ: CRDL )

2.350 +0.120 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Nov 30, 2023 0.8800 0.9473 0.8837 0.9165 101,590 -0.01(-0.92%)
Nov 29, 2023 0.9000 0.9250 0.8569 0.9250 91,773 +0.03(+3.43%)
Nov 28, 2023 0.8900 0.9000 0.8604 0.8943 62,501 +0.00(+0.49%)
Nov 27, 2023 0.8600 0.8899 0.8600 0.8899 80,094 +0.03(+3.48%)
Nov 24, 2023 0.8700 0.8899 0.8501 0.8600 74,717 +0.05(+5.74%)
Nov 22, 2023 0.8455 0.8594 0.8100 0.8133 130,053 -0.03(-3.20%)
Nov 21, 2023 0.8700 0.8800 0.8402 0.8402 116,919 -0.02(-2.45%)
Nov 20, 2023 0.8300 0.8800 0.8201 0.8613 107,306 +0.02(+2.30%)
Nov 17, 2023 0.8772 0.8772 0.8100 0.8419 46,349 -0.00(-0.37%)
Nov 16, 2023 0.8500 0.8601 0.8302 0.8450 50,715 +0.01(+0.60%)
Nov 15, 2023 0.8500 0.8600 0.8001 0.8400 99,429 -0.02(-2.78%)
Nov 14, 2023 0.7900 0.8701 0.7900 0.8640 200,174 +0.10(+12.94%)
Nov 13, 2023 0.7550 0.7690 0.7450 0.7650 101,960 +0.01(+0.67%)
Nov 10, 2023 0.7700 0.8199 0.7200 0.7599 150,293 -0.01(-1.31%)
Nov 09, 2023 0.8200 0.8400 0.7629 0.7700 121,337 -0.06(-7.08%)
Nov 08, 2023 0.8302 0.8700 0.8100 0.8287 65,280 -0.01(-1.35%)
Nov 07, 2023 0.8200 0.8699 0.8200 0.8400 75,123 +0.01(+1.20%)
Nov 06, 2023 0.8500 0.8631 0.8197 0.8300 93,569 -0.02(-1.95%)
Nov 03, 2023 0.8488 0.8600 0.8325 0.8465 110,328 +0.05(+5.91%)
Nov 02, 2023 0.8500 0.8610 0.7993 0.7993 56,045 -0.04(-4.85%)
Nov 01, 2023 0.8200 0.8659 0.8200 0.8400 80,387 +0.01(+1.20%)
Oct 31, 2023 0.8300 0.8350 0.8020 0.8300 52,497 +0.01(+1.22%)
Oct 30, 2023 0.8100 0.8500 0.8000 0.8200 91,276 -0.02(-2.38%)
Oct 27, 2023 0.8039 0.8400 0.7555 0.8400 33,645 +0.04(+4.96%)
Oct 26, 2023 0.7900 0.8100 0.7512 0.8003 129,688 -0.01(-1.08%)
Oct 25, 2023 0.8200 0.8715 0.7800 0.8090 297,758 +0.02(+2.07%)
Oct 24, 2023 0.7000 0.7926 0.7000 0.7926 772,143 +0.12(+17.53%)
Oct 23, 2023 0.7227 0.7400 0.6610 0.6744 157,256 -0.02(-2.26%)
Oct 20, 2023 0.7500 0.7500 0.6800 0.6900 299,170 -0.05(-6.76%)
Oct 19, 2023 0.7930 0.7930 0.7200 0.7400 315,137 -0.05(-6.68%)
Oct 18, 2023 0.8200 0.8200 0.7689 0.7930 211,841 -0.03(-3.17%)
Oct 17, 2023 0.8000 0.8300 0.7900 0.8190 303,885 +0.01(+1.11%)
Oct 16, 2023 0.8627 0.8500 0.8000 0.8100 230,243 -0.01(-1.22%)
Oct 13, 2023 1.000 1.000 0.8000 0.8200 671,151 -0.18(-18.00%)
Oct 12, 2023 0.9421 1.040 0.9000 1.000 1,822,124 +0.06(+6.38%)
Oct 11, 2023 0.9251 0.9400 0.8210 0.9400 1,017,405 +0.03(+2.74%)
Oct 10, 2023 0.8400 0.9199 0.8000 0.9149 912,923 +0.11(+14.22%)
Oct 09, 2023 0.8300 0.8500 0.7770 0.8010 92,314 -0.05(-5.76%)
Oct 06, 2023 0.7800 0.8500 0.7771 0.8500 110,142 +0.07(+8.83%)
Oct 05, 2023 0.8000 0.8299 0.7782 0.7810 148,204 -0.02(-2.68%)
Oct 04, 2023 0.7826 0.8292 0.7800 0.8025 60,831 +0.01(+1.58%)
Oct 03, 2023 0.8700 0.8700 0.7500 0.7900 291,285 -0.09(-10.23%)
Oct 02, 2023 0.9200 0.9400 0.8400 0.8800 248,997 -0.02(-1.68%)
Sep 29, 2023 0.9000 0.9500 0.8702 0.8950 155,627 -0.01(-0.56%)
Sep 28, 2023 0.9000 0.9100 0.8700 0.9000 89,689 +0.02(+2.27%)
Sep 27, 2023 0.8800 0.9600 0.8725 0.8800 262,352 -0.01(-1.17%)
Sep 26, 2023 0.8806 0.9500 0.8700 0.8904 387,830 -0.01(-0.63%)
Sep 25, 2023 0.9000 0.9000 0.8800 0.8960 197,979 -0.01(-1.54%)
Sep 22, 2023 0.9300 0.9600 0.9000 0.9100 208,385 -0.03(-3.19%)
Sep 21, 2023 1.050 1.070 0.9200 0.9400 472,509 -0.05(-5.05%)
Sep 20, 2023 1.000 1.020 0.9700 0.9900 105,160 -0.00(-0.01%)
Sep 19, 2023 0.9500 1.010 0.9225 0.9901 247,605 +0.03(+3.14%)
Sep 18, 2023 1.020 1.020 0.9200 0.9600 138,961 -0.02(-1.54%)
Sep 15, 2023 0.9500 1.010 0.9500 0.9750 99,741 -0.02(-1.65%)
Sep 14, 2023 0.9800 1.030 0.9700 0.9914 166,711 +0.05(+5.47%)
Sep 13, 2023 0.9200 0.9713 0.9047 0.9400 70,137 +0.02(+2.60%)
Sep 12, 2023 0.9300 0.9281 0.8786 0.9162 191,615 -0.02(-2.01%)
Sep 11, 2023 0.9700 0.9827 0.9000 0.9350 102,782 -0.00(-0.53%)
Sep 08, 2023 0.9942 0.9942 0.9319 0.9400 113,404 -0.03(-3.09%)
Sep 07, 2023 1.030 1.030 0.9700 0.9700 93,136 -0.07(-6.73%)
Sep 06, 2023 1.010 1.070 1.010 1.040 66,499 +0.02(+1.96%)
Sep 05, 2023 1.010 1.020 0.9900 1.020 113,493 +0.02(+2.00%)
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.