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

Cardiol Therapeutics (NQ: CRDL )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 1.430 1.430 1.209 1.220 326,350 -0.17(-12.23%)
Jan 30, 2024 1.390 1.411 1.330 1.390 282,989 +0.02(+1.46%)
Jan 29, 2024 1.310 1.370 1.210 1.370 510,374 +0.10(+7.87%)
Jan 26, 2024 1.150 1.270 1.148 1.270 364,281 +0.16(+14.41%)
Jan 25, 2024 1.060 1.150 1.060 1.110 231,182 +0.05(+4.72%)
Jan 24, 2024 1.110 1.130 1.040 1.060 419,209 -0.06(-5.36%)
Jan 23, 2024 1.140 1.140 1.080 1.120 165,672 -0.01(-0.88%)
Jan 22, 2024 1.080 1.150 1.040 1.130 477,157 +0.06(+5.61%)
Jan 19, 2024 1.070 1.080 1.020 1.070 294,645 +0.01(+0.94%)
Jan 18, 2024 1.030 1.067 1.010 1.060 192,585 +0.04(+3.92%)
Jan 17, 2024 1.020 1.100 1.000 1.020 295,737 -0.02(-1.72%)
Jan 16, 2024 1.060 1.060 1.000 1.038 101,030 -0.00(-0.21%)
Jan 12, 2024 1.040 1.080 1.000 1.040 212,913 +0.01(+0.97%)
Jan 11, 2024 1.030 1.040 1.000 1.030 153,651 +0.00(+0.00%)
Jan 10, 2024 1.010 1.040 0.9601 1.030 310,281 -0.01(-0.96%)
Jan 09, 2024 1.010 1.050 1.010 1.040 148,299 +0.04(+4.00%)
Jan 08, 2024 0.8800 1.030 0.8780 1.000 347,105 +0.09(+10.47%)
Jan 05, 2024 0.8900 0.9490 0.8790 0.9052 83,418 +0.01(+1.14%)
Jan 04, 2024 0.9000 0.9000 0.8778 0.8950 57,009 +0.01(+1.69%)
Jan 03, 2024 0.8800 0.9000 0.8711 0.8801 99,576 +0.00(+0.01%)
Jan 02, 2024 0.8174 0.8993 0.8174 0.8800 80,747 +0.04(+4.36%)
Dec 29, 2023 0.8200 0.8600 0.8174 0.8432 112,356 +0.03(+3.94%)
Dec 28, 2023 0.8300 0.8639 0.8112 0.8112 101,082 -0.02(-2.41%)
Dec 27, 2023 0.8100 0.8719 0.8110 0.8312 52,032 -0.00(-0.31%)
Dec 26, 2023 0.8287 0.8450 0.8110 0.8338 91,142 -0.00(-0.14%)
Dec 22, 2023 0.8465 0.8893 0.7912 0.8350 232,655 -0.05(-5.60%)
Dec 21, 2023 0.8899 0.8999 0.8540 0.8845 67,917 +0.00(+0.50%)
Dec 20, 2023 0.8600 0.8920 0.8400 0.8801 51,749 +0.02(+2.01%)
Dec 19, 2023 0.8600 0.8800 0.8300 0.8628 118,936 +0.03(+3.53%)
Dec 18, 2023 0.8651 0.9046 0.8333 0.8334 69,706 -0.03(-3.66%)
Dec 15, 2023 0.9125 0.9125 0.8650 0.8651 92,274 -0.02(-2.28%)
Dec 14, 2023 0.9200 0.9230 0.8800 0.8853 132,064 +0.00(+0.01%)
Dec 13, 2023 0.9700 0.9700 0.8801 0.8852 77,078 -0.05(-5.83%)
Dec 12, 2023 0.9900 0.9900 0.9200 0.9400 82,225 -0.02(-1.57%)
Dec 11, 2023 0.9800 0.9950 0.9401 0.9550 54,179 -0.02(-1.57%)
Dec 08, 2023 0.9340 1.020 0.9340 0.9702 303,363 +0.04(+4.59%)
Dec 07, 2023 0.9199 0.9698 0.9199 0.9276 72,649 -0.04(-4.35%)
Dec 06, 2023 1.000 1.000 0.9401 0.9698 63,647 +0.00(+0.10%)
Dec 05, 2023 0.9500 1.000 0.9500 0.9688 260,726 +0.02(+1.98%)
Dec 04, 2023 0.9300 0.9500 0.9043 0.9500 81,063 +0.02(+2.15%)
Dec 01, 2023 0.9100 0.9300 0.9100 0.9300 102,170 +0.01(+1.47%)
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%)
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.