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

Cardiol Therapeutics (NQ: CRDL )

2.620 +0.050 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 1.210 1.220 1.100 1.120 762,777 -0.09(-7.44%)
Aug 30, 2022 1.220 1.220 1.110 1.210 510,150 +0.05(+4.31%)
Aug 29, 2022 1.100 1.220 1.070 1.160 330,919 +0.08(+7.41%)
Aug 26, 2022 1.100 1.100 1.060 1.080 160,122 -0.02(-1.82%)
Aug 25, 2022 1.120 1.150 1.080 1.100 145,898 -0.01(-0.94%)
Aug 24, 2022 1.110 1.150 1.110 1.110 62,837 +0.01(+0.53%)
Aug 23, 2022 1.120 1.170 1.080 1.105 245,660 -0.02(-1.38%)
Aug 22, 2022 1.190 1.190 1.050 1.120 197,883 -0.03(-2.61%)
Aug 19, 2022 1.190 1.190 1.120 1.150 86,721 +0.00(+0.00%)
Aug 18, 2022 1.180 1.210 1.120 1.150 146,960 -0.05(-4.17%)
Aug 17, 2022 1.230 1.260 1.130 1.200 200,309 -0.01(-0.83%)
Aug 16, 2022 1.300 1.300 1.200 1.210 211,543 -0.06(-4.72%)
Aug 15, 2022 1.270 1.290 1.200 1.270 164,849 +0.02(+1.60%)
Aug 12, 2022 1.200 1.260 1.120 1.250 212,524 +0.09(+7.76%)
Aug 11, 2022 1.210 1.230 1.110 1.160 198,022 +0.00(+0.00%)
Aug 10, 2022 1.240 1.262 1.143 1.160 135,468 -0.06(-4.92%)
Aug 09, 2022 1.250 1.360 1.200 1.220 86,754 +0.01(+0.83%)
Aug 08, 2022 1.390 1.390 1.210 1.210 193,490 -0.15(-11.03%)
Aug 05, 2022 1.340 1.390 1.322 1.360 69,696 +0.02(+1.65%)
Aug 04, 2022 1.360 1.417 1.300 1.338 98,638 -0.03(-2.34%)
Aug 03, 2022 1.400 1.437 1.360 1.370 143,686 -0.01(-0.72%)
Aug 02, 2022 1.320 1.400 1.320 1.380 115,056 +0.03(+2.22%)
Aug 01, 2022 1.320 1.380 1.320 1.350 35,449 +0.03(+2.27%)
Jul 29, 2022 1.330 1.370 1.320 1.320 32,712 -0.03(-2.22%)
Jul 28, 2022 1.320 1.392 1.320 1.350 64,395 -0.03(-2.17%)
Jul 27, 2022 1.400 1.450 1.370 1.380 56,765 -0.02(-1.43%)
Jul 26, 2022 1.310 1.450 1.310 1.400 229,530 +0.09(+6.87%)
Jul 25, 2022 1.300 1.340 1.280 1.310 39,093 -0.01(-0.76%)
Jul 22, 2022 1.410 1.440 1.290 1.320 84,826 -0.09(-6.38%)
Jul 21, 2022 1.250 1.410 1.250 1.410 115,800 +0.15(+11.90%)
Jul 20, 2022 1.220 1.299 1.220 1.260 57,733 +0.02(+1.61%)
Jul 19, 2022 1.310 1.310 1.240 1.240 52,357 -0.03(-2.36%)
Jul 18, 2022 1.260 1.350 1.250 1.270 195,704 +0.02(+1.60%)
Jul 15, 2022 1.190 1.280 1.170 1.250 101,502 +0.06(+5.04%)
Jul 14, 2022 1.220 1.220 1.160 1.190 62,065 -0.03(-2.46%)
Jul 13, 2022 1.220 1.280 1.200 1.220 45,713 -0.03(-2.53%)
Jul 12, 2022 1.250 1.280 1.230 1.252 21,597 -0.02(-1.44%)
Jul 11, 2022 1.290 1.290 1.200 1.270 179,103 -0.03(-2.31%)
Jul 08, 2022 1.270 1.360 1.267 1.300 72,086 +0.02(+1.56%)
Jul 07, 2022 1.270 1.310 1.270 1.280 63,773 -0.03(-2.29%)
Jul 06, 2022 1.370 1.400 1.220 1.310 152,173 -0.02(-1.50%)
Jul 05, 2022 1.400 1.400 1.310 1.330 124,628 -0.01(-0.75%)
Jul 01, 2022 1.330 1.353 1.302 1.340 31,740 +0.02(+1.52%)
Jun 30, 2022 1.300 1.360 1.280 1.320 89,840 -0.04(-2.94%)
Jun 29, 2022 1.490 1.490 1.320 1.360 88,908 -0.13(-8.72%)
Jun 28, 2022 1.700 1.700 1.482 1.490 130,204 -0.14(-8.31%)
Jun 27, 2022 1.470 1.650 1.470 1.625 150,099 +0.15(+9.80%)
Jun 24, 2022 1.400 1.560 1.400 1.480 96,569 +0.06(+4.23%)
Jun 23, 2022 1.360 1.430 1.355 1.420 70,541 +0.09(+6.77%)
Jun 22, 2022 1.450 1.450 1.310 1.330 85,901 -0.07(-5.00%)
Jun 21, 2022 1.290 1.440 1.280 1.400 121,004 +0.12(+9.37%)
Jun 17, 2022 1.280 1.410 1.260 1.280 61,770 -0.02(-1.54%)
Jun 16, 2022 1.360 1.380 1.300 1.300 162,413 -0.12(-8.45%)
Jun 15, 2022 1.440 1.440 1.350 1.420 78,352 +0.07(+5.19%)
Jun 14, 2022 1.350 1.380 1.340 1.350 116,533 -0.01(-0.74%)
Jun 13, 2022 1.370 1.430 1.330 1.360 221,334 -0.15(-9.93%)
Jun 10, 2022 1.500 1.510 1.400 1.510 314,649 -0.06(-3.82%)
Jun 09, 2022 1.530 1.580 1.520 1.570 274,171 +0.01(+0.64%)
Jun 08, 2022 1.620 1.620 1.500 1.560 236,965 -0.07(-4.29%)
Jun 07, 2022 1.340 1.660 1.340 1.630 707,174 +0.25(+18.12%)
Jun 06, 2022 1.340 1.430 1.320 1.380 201,699 +0.06(+4.55%)
Jun 03, 2022 1.300 1.320 1.240 1.320 94,459 +0.03(+2.33%)
Jun 02, 2022 1.260 1.360 1.260 1.290 135,710 +0.02(+1.57%)
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.