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

Cardiol Therapeutics Inc (TSX: CRDL )

2.930 -0.290 (-9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 0.8100 0.8300 0.7900 0.8200 36,292 +0.03(+3.80%)
Apr 27, 2023 0.8300 0.8300 0.7900 0.7900 71,899 -0.01(-1.25%)
Apr 26, 2023 0.8800 0.8800 0.8000 0.8000 29,601 +0.01(+1.27%)
Apr 25, 2023 0.9300 1.000 0.7700 0.7900 221,482 -0.17(-17.71%)
Apr 24, 2023 0.8900 0.9600 0.8800 0.9600 77,049 +0.09(+10.34%)
Apr 21, 2023 0.7400 0.9000 0.7400 0.8700 192,097 +0.11(+14.47%)
Apr 20, 2023 0.7100 0.7900 0.7100 0.7600 85,877 +0.05(+7.04%)
Apr 19, 2023 0.7100 0.7300 0.7000 0.7100 36,000 +0.03(+4.41%)
Apr 18, 2023 0.7500 0.7700 0.6800 0.6800 65,270 -0.06(-8.11%)
Apr 17, 2023 0.7300 0.7500 0.7000 0.7400 88,531 +0.06(+8.82%)
Apr 14, 2023 0.7400 0.7400 0.6800 0.6800 79,451 -0.04(-5.56%)
Apr 13, 2023 0.7900 0.7900 0.7200 0.7200 62,328 -0.05(-6.49%)
Apr 12, 2023 0.8900 0.9000 0.7600 0.7700 142,332 -0.08(-9.41%)
Apr 11, 2023 0.7000 0.8800 0.7000 0.8500 169,817 +0.16(+23.19%)
Apr 10, 2023 0.6400 0.7000 0.6400 0.6900 52,091 +0.06(+9.52%)
Apr 06, 2023 0.6300 0 +0.00(+0.00%)
Apr 05, 2023 0.6800 0.6800 0.6100 0.6300 74,200 -0.04(-5.97%)
Apr 04, 2023 0.6700 0.6800 0.6600 0.6700 15,050 +0.00(+0.00%)
Apr 03, 2023 0.6700 0.6800 0.6700 0.6700 8,158 +0.01(+1.52%)
Mar 31, 2023 0.6700 0.6700 0.6600 0.6600 11,169 +0.01(+1.54%)
Mar 30, 2023 0.6700 0.6900 0.6500 0.6500 41,900 -0.02(-2.99%)
Mar 29, 2023 0.6700 0.6800 0.6700 0.6700 8,500 +0.02(+3.08%)
Mar 28, 2023 0.6700 0.6700 0.6500 0.6500 71,000 -0.01(-1.52%)
Mar 27, 2023 0.6800 0.6900 0.6500 0.6600 22,820 -0.02(-2.94%)
Mar 24, 2023 0.6800 0.6900 0.6700 0.6800 21,100 -0.02(-2.86%)
Mar 23, 2023 0.6700 0.7000 0.6700 0.7000 36,626 +0.04(+6.06%)
Mar 22, 2023 0.6900 0.6900 0.6600 0.6600 51,900 -0.01(-1.49%)
Mar 21, 2023 0.6600 0.6800 0.6500 0.6700 47,272 +0.01(+1.52%)
Mar 20, 2023 0.6700 0.6800 0.6600 0.6600 21,379 +0.01(+1.54%)
Mar 17, 2023 0.6700 0.7000 0.6500 0.6500 171,885 -0.03(-4.41%)
Mar 16, 2023 0.6700 0.6900 0.6500 0.6800 79,538 +0.01(+1.49%)
Mar 15, 2023 0.7100 0.7100 0.6700 0.6700 10,801 -0.03(-4.29%)
Mar 14, 2023 0.7000 0.7000 0.6700 0.7000 9,860 +0.00(+0.00%)
Mar 13, 2023 0.6900 0.7000 0.6500 0.7000 52,213 +0.02(+2.94%)
Mar 10, 2023 0.7000 0.7000 0.6800 0.6800 34,639 -0.01(-1.45%)
Mar 09, 2023 0.7200 0.7200 0.6900 0.6900 36,561 -0.05(-6.76%)
Mar 08, 2023 0.7400 0.7400 0.7300 0.7400 42,350 +0.00(+0.00%)
Mar 07, 2023 0.7300 0.7400 0.7200 0.7400 37,400 +0.03(+4.23%)
Mar 06, 2023 0.7400 0.7400 0.7000 0.7100 15,165 +0.01(+1.43%)
Mar 03, 2023 0.7300 0.7600 0.7000 0.7000 108,425 -0.02(-2.78%)
Mar 02, 2023 0.7200 0.7200 0.6800 0.7200 43,740 +0.01(+1.41%)
Mar 01, 2023 0.7300 0.7500 0.7100 0.7100 24,997 +0.01(+1.43%)
Feb 28, 2023 0.7800 0.7800 0.7000 0.7000 124,815 -0.08(-10.26%)
Feb 27, 2023 0.7600 0.7800 0.7400 0.7800 32,354 +0.05(+6.85%)
Feb 24, 2023 0.7600 0.7700 0.7300 0.7300 52,080 -0.02(-2.67%)
Feb 23, 2023 0.7600 0.7800 0.7500 0.7500 22,900 -0.01(-1.32%)
Feb 22, 2023 0.7300 0.7600 0.7200 0.7600 29,021 +0.03(+4.11%)
Feb 21, 2023 0.7300 0.7300 0.7200 0.7300 12,460 +0.03(+4.29%)
Feb 17, 2023 0.7000 0 -0.06(-7.89%)
Feb 16, 2023 0.7700 0.7800 0.7400 0.7600 61,633 +0.04(+5.56%)
Feb 15, 2023 0.7500 0.7900 0.7200 0.7200 1,023,235 -0.01(-1.37%)
Feb 14, 2023 0.7700 0.8000 0.7300 0.7300 130,665 +0.01(+1.39%)
Feb 13, 2023 0.8100 0.8100 0.7200 0.7200 57,217 -0.06(-7.69%)
Feb 10, 2023 0.9000 0.9000 0.7800 0.7800 107,512 -0.12(-13.33%)
Feb 09, 2023 0.9600 0.9600 0.8800 0.9000 70,900 -0.05(-5.26%)
Feb 08, 2023 0.9600 0.9600 0.9300 0.9500 15,740 +0.01(+1.06%)
Feb 07, 2023 0.9900 1.000 0.9300 0.9400 34,050 +0.05(+5.62%)
Feb 06, 2023 0.9500 0.9500 0.8900 0.8900 33,397 -0.06(-6.32%)
Feb 03, 2023 0.9800 1.000 0.9300 0.9500 42,404 -0.02(-2.06%)
Feb 02, 2023 0.9500 0.9700 0.9200 0.9700 85,500 +0.00(+0.00%)
Feb 01, 2023 0.9700 0.9700 0.9300 0.9700 24,710 +0.02(+2.11%)
Jan 31, 2023 0.9100 0.9500 0.9100 0.9500 16,793 +0.03(+3.26%)
Jan 30, 2023 0.9500 0.9500 0.9100 0.9200 136,307 -0.03(-3.16%)
Jan 27, 2023 0.9200 0.9600 0.9000 0.9500 84,894 +0.05(+5.56%)
Jan 26, 2023 0.9500 0.9700 0.9000 0.9000 32,300 -0.03(-3.23%)
Jan 25, 2023 0.9800 0.9800 0.9300 0.9300 11,929 -0.02(-2.11%)
Jan 24, 2023 0.9800 0.9800 0.9100 0.9500 74,099 +0.04(+4.40%)
Jan 23, 2023 0.9300 1.000 0.9100 0.9100 31,351 -0.03(-3.19%)
Jan 20, 2023 0.9800 1.000 0.9400 0.9400 46,329 -0.02(-2.08%)
Jan 19, 2023 1.020 1.020 0.9200 0.9600 43,877 -0.04(-4.00%)
Jan 18, 2023 1.020 1.050 0.9400 1.000 157,819 -0.02(-1.96%)
Jan 17, 2023 1.030 1.070 1.010 1.020 110,724 +0.03(+3.03%)
Jan 16, 2023 1.100 1.100 0.9900 0.9900 163,723 -0.09(-8.33%)
Jan 13, 2023 1.030 1.080 0.9900 1.080 210,413 +0.09(+9.09%)
Jan 12, 2023 0.9700 1.000 0.9700 0.9900 66,813 +0.03(+3.13%)
Jan 11, 2023 0.8300 0.9700 0.8300 0.9600 102,294 +0.12(+14.29%)
Jan 10, 2023 0.8400 0.8500 0.8400 0.8400 5,207 +0.03(+3.70%)
Jan 09, 2023 0.8800 0.8800 0.8100 0.8100 76,674 -0.04(-4.71%)
Jan 06, 2023 0.7700 0.8600 0.7700 0.8500 63,974 +0.07(+8.97%)
Jan 05, 2023 0.7900 0.8100 0.7800 0.7800 49,501 -0.01(-1.27%)
Jan 04, 2023 0.7300 0.7900 0.7300 0.7900 44,728 +0.07(+9.72%)
Jan 03, 2023 0.7200 0.7600 0.7000 0.7200 77,810 +0.03(+4.35%)
Dec 30, 2022 0.6900 0 +0.01(+1.47%)
Dec 29, 2022 0.7000 0.7600 0.6800 0.6800 101,167 +0.00(+0.00%)
Dec 28, 2022 0.7400 0.7400 0.6800 0.6800 53,821 -0.04(-5.56%)
Dec 23, 2022 0.7200 0 -0.02(-2.70%)
Dec 22, 2022 0.7700 0.7800 0.7400 0.7400 30,972 -0.01(-1.33%)
Dec 21, 2022 0.8100 0.8100 0.7500 0.7500 52,193 -0.03(-3.85%)
Dec 20, 2022 0.8200 0.8500 0.7700 0.7800 33,055 -0.01(-1.27%)
Dec 19, 2022 0.8900 0.8900 0.7800 0.7900 109,262 -0.13(-14.13%)
Dec 16, 2022 0.9800 0.9800 0.8900 0.9200 172,309 -0.06(-6.12%)
Dec 15, 2022 0.9600 1.000 0.9100 0.9800 153,270 +0.03(+3.16%)
Dec 14, 2022 0.9500 0.9700 0.9400 0.9500 50,351 +0.01(+1.06%)
Dec 13, 2022 1.050 1.150 0.9400 0.9400 224,372 -0.11(-10.48%)
Dec 12, 2022 1.050 1.110 1.020 1.050 584,516 +0.04(+3.96%)
Dec 09, 2022 0.6900 1.010 0.6900 1.010 691,562 +0.32(+46.38%)
Dec 08, 2022 0.6800 0.7100 0.6600 0.6900 34,964 +0.03(+4.55%)
Dec 07, 2022 0.6600 0.6700 0.6500 0.6600 55,960 -0.01(-1.49%)
Dec 06, 2022 0.7100 0.7200 0.6600 0.6700 239,634 -0.03(-4.29%)
Dec 05, 2022 0.7300 0.7300 0.6900 0.7000 54,024 -0.02(-2.78%)
Dec 02, 2022 0.6900 0.7200 0.6800 0.7200 69,000 +0.06(+9.09%)
Dec 01, 2022 0.7000 0.7000 0.6600 0.6600 82,615 -0.01(-1.49%)
Nov 30, 2022 0.7000 0.7100 0.6700 0.6700 58,057 -0.01(-1.47%)
Nov 29, 2022 0.6900 0.7100 0.6700 0.6800 57,099 +0.01(+1.49%)
Nov 28, 2022 0.7000 0.7000 0.6700 0.6700 36,460 -0.04(-5.63%)
Nov 25, 2022 0.7400 0.7400 0.6900 0.7100 29,508 -0.02(-2.74%)
Nov 24, 2022 0.7200 0.7400 0.7100 0.7300 29,906 +0.02(+2.82%)
Nov 23, 2022 0.7300 0.7400 0.6900 0.7100 56,988 +0.00(+0.00%)
Nov 22, 2022 0.7200 0.7200 0.6800 0.7100 71,168 +0.00(+0.00%)
Nov 21, 2022 0.7300 0.7300 0.7000 0.7100 10,321 +0.02(+2.90%)
Nov 18, 2022 0.7600 0.7800 0.6900 0.6900 65,395 -0.07(-9.21%)
Nov 17, 2022 0.7900 0.8000 0.7600 0.7600 54,693 -0.04(-5.00%)
Nov 16, 2022 0.8400 0.8500 0.7500 0.8000 251,899 -0.04(-4.76%)
Nov 15, 2022 0.8500 0.9400 0.8000 0.8400 135,394 +0.02(+2.44%)
Nov 14, 2022 0.8100 0.8500 0.8100 0.8200 104,069 +0.03(+3.80%)
Nov 11, 2022 0.7200 0.8000 0.6900 0.7900 157,533 +0.06(+8.22%)
Nov 10, 2022 0.6900 0.7300 0.6700 0.7300 71,509 +0.08(+12.31%)
Nov 09, 2022 0.7300 0.7300 0.6500 0.6500 87,831 -0.06(-8.45%)
Nov 08, 2022 0.7600 0.7900 0.7100 0.7100 180,941 -0.04(-5.33%)
Nov 07, 2022 0.7800 0.8100 0.7500 0.7500 138,884 -0.02(-2.60%)
Nov 04, 2022 0.8100 0.8100 0.7700 0.7700 74,896 -0.04(-4.94%)
Nov 03, 2022 0.8100 0.8300 0.7700 0.8100 141,628 +0.03(+3.85%)
Nov 02, 2022 0.8300 0.8500 0.7800 0.7800 149,587 -0.03(-3.70%)
Nov 01, 2022 0.8400 0.8600 0.8100 0.8100 64,606 -0.02(-2.41%)
Oct 31, 2022 0.8200 0.8300 0.8000 0.8300 58,502 +0.01(+1.22%)
Oct 28, 2022 0.8100 0.8200 0.7600 0.8200 54,454 +0.02(+2.50%)
Oct 27, 2022 0.8200 0.8400 0.8000 0.8000 46,166 -0.02(-2.44%)
Oct 26, 2022 0.8300 0.8300 0.8100 0.8200 138,809 -0.01(-1.20%)
Oct 25, 2022 0.7000 0.8300 0.7000 0.8300 262,339 +0.11(+15.28%)
Oct 24, 2022 0.7400 0.7500 0.6900 0.7200 180,600 -0.02(-2.70%)
Oct 21, 2022 0.7400 0.7400 0.7000 0.7400 129,135 +0.01(+1.37%)
Oct 20, 2022 0.7500 0.7700 0.7300 0.7300 189,221 -0.01(-1.35%)
Oct 19, 2022 0.8200 0.8200 0.7400 0.7400 146,010 -0.06(-7.50%)
Oct 18, 2022 0.8700 0.9000 0.7900 0.8000 822,070 -0.07(-8.05%)
Oct 17, 2022 0.9500 0.9700 0.8200 0.8700 261,825 -0.10(-10.31%)
Oct 14, 2022 0.9500 0.9700 0.8300 0.9700 465,455 +0.02(+2.11%)
Oct 13, 2022 0.9300 0.9500 0.8900 0.9500 183,680 -0.02(-2.06%)
Oct 12, 2022 1.030 1.030 0.8900 0.9700 209,282 -0.01(-1.02%)
Oct 11, 2022 1.100 1.100 0.9800 0.9800 379,017 -0.16(-14.04%)
Oct 07, 2022 1.140 0 -0.14(-10.94%)
Oct 06, 2022 1.240 1.290 1.210 1.280 154,760 +0.06(+4.92%)
Oct 05, 2022 1.300 1.300 1.200 1.220 149,151 -0.06(-4.69%)
Oct 04, 2022 1.390 1.390 1.260 1.280 149,894 -0.09(-6.57%)
Oct 03, 2022 1.430 1.460 1.350 1.370 232,166 -0.04(-2.84%)
Sep 30, 2022 1.380 1.440 1.370 1.410 82,338 +0.03(+2.17%)
Sep 29, 2022 1.520 1.540 1.380 1.380 129,216 -0.16(-10.39%)
Sep 28, 2022 1.400 1.540 1.400 1.540 217,551 +0.14(+10.00%)
Sep 27, 2022 1.490 1.500 1.370 1.400 197,017 -0.08(-5.41%)
Sep 26, 2022 1.500 1.580 1.440 1.480 369,912 +0.01(+0.68%)
Sep 23, 2022 1.450 1.500 1.400 1.470 112,433 +0.01(+0.68%)
Sep 22, 2022 1.530 1.530 1.450 1.460 100,359 -0.05(-3.31%)
Sep 21, 2022 1.560 1.570 1.480 1.510 121,455 -0.04(-2.58%)
Sep 20, 2022 1.570 1.600 1.490 1.550 100,355 -0.02(-1.27%)
Sep 19, 2022 1.510 1.580 1.450 1.570 90,932 +0.03(+1.95%)
Sep 16, 2022 1.610 1.640 1.500 1.540 146,122 -0.07(-4.35%)
Sep 15, 2022 1.710 1.740 1.580 1.610 146,325 -0.09(-5.29%)
Sep 14, 2022 1.640 1.720 1.640 1.700 115,020 +0.04(+2.41%)
Sep 13, 2022 1.700 1.730 1.540 1.660 285,675 -0.06(-3.49%)
Sep 12, 2022 1.500 1.720 1.500 1.720 235,258 +0.26(+17.81%)
Sep 09, 2022 1.510 1.560 1.460 1.460 134,045 -0.06(-3.95%)
Sep 08, 2022 1.520 1.570 1.460 1.520 119,197 -0.01(-0.65%)
Sep 07, 2022 1.470 1.540 1.460 1.530 96,570 +0.08(+5.52%)
Sep 06, 2022 1.480 1.510 1.440 1.450 96,791 -0.01(-0.68%)
Sep 02, 2022 1.460 0 -0.03(-2.01%)
Sep 01, 2022 1.500 1.530 1.400 1.490 123,661 +0.01(+0.68%)
Aug 31, 2022 1.600 1.600 1.440 1.480 298,048 -0.09(-5.73%)
Aug 30, 2022 1.490 1.590 1.460 1.570 228,049 +0.10(+6.80%)
Aug 29, 2022 1.370 1.590 1.370 1.470 147,292 +0.08(+5.76%)
Aug 26, 2022 1.430 1.430 1.370 1.390 72,999 -0.04(-2.80%)
Aug 25, 2022 1.460 1.470 1.400 1.430 87,325 -0.04(-2.72%)
Aug 24, 2022 1.450 1.480 1.430 1.470 50,731 +0.04(+2.80%)
Aug 23, 2022 1.430 1.530 1.410 1.430 108,923 +0.02(+1.42%)
Aug 22, 2022 1.440 1.500 1.380 1.410 101,009 -0.03(-2.08%)
Aug 19, 2022 1.460 1.490 1.440 1.440 40,710 -0.02(-1.37%)
Aug 18, 2022 1.500 1.540 1.450 1.460 68,165 -0.03(-2.01%)
Aug 17, 2022 1.570 1.590 1.460 1.490 358,981 -0.03(-1.97%)
Aug 16, 2022 1.610 1.680 1.520 1.520 107,034 -0.08(-5.00%)
Aug 15, 2022 1.570 1.650 1.550 1.600 126,202 +0.02(+1.27%)
Aug 12, 2022 1.480 1.610 1.450 1.580 132,225 +0.14(+9.72%)
Aug 11, 2022 1.530 1.540 1.410 1.440 114,804 -0.06(-4.00%)
Aug 10, 2022 1.600 1.620 1.460 1.500 130,171 -0.02(-1.32%)
Aug 09, 2022 1.590 1.640 1.520 1.520 110,219 -0.05(-3.18%)
Aug 08, 2022 1.790 1.790 1.560 1.570 154,980 -0.16(-9.25%)
Aug 05, 2022 1.720 1.780 1.720 1.730 23,545 +0.02(+1.17%)
Aug 04, 2022 1.780 1.790 1.710 1.710 41,000 -0.05(-2.84%)
Aug 03, 2022 1.830 1.830 1.750 1.760 35,874 -0.04(-2.22%)
Aug 02, 2022 1.730 1.800 1.690 1.800 82,631 +0.09(+5.26%)
Jul 29, 2022 1.710 0 -0.03(-1.72%)
Jul 28, 2022 1.790 1.800 1.700 1.740 52,905 -0.05(-2.79%)
Jul 27, 2022 1.790 1.870 1.770 1.790 59,900 -0.01(-0.56%)
Jul 26, 2022 1.730 1.860 1.700 1.800 140,422 +0.10(+5.88%)
Jul 25, 2022 1.710 1.710 1.650 1.700 104,808 +0.02(+1.19%)
Jul 22, 2022 1.800 1.850 1.660 1.680 154,801 -0.10(-5.62%)
Jul 21, 2022 1.630 1.810 1.630 1.780 164,747 +0.14(+8.54%)
Jul 20, 2022 1.600 1.670 1.600 1.640 83,245 +0.03(+1.86%)
Jul 19, 2022 1.650 1.650 1.590 1.610 71,135 -0.04(-2.42%)
Jul 18, 2022 1.650 1.740 1.620 1.650 177,257 +0.02(+1.23%)
Jul 15, 2022 1.570 1.660 1.540 1.630 78,673 +0.07(+4.49%)
Jul 14, 2022 1.560 1.600 1.520 1.560 78,442 +0.00(+0.00%)
Jul 13, 2022 1.620 1.660 1.560 1.560 54,676 -0.08(-4.88%)
Jul 12, 2022 1.640 1.650 1.600 1.640 38,242 -0.01(-0.61%)
Jul 11, 2022 1.650 1.670 1.570 1.650 147,356 +0.00(+0.00%)
Jul 08, 2022 1.720 1.750 1.630 1.650 166,838 -0.03(-1.79%)
Jul 07, 2022 1.670 1.710 1.650 1.680 51,584 -0.02(-1.18%)
Jul 06, 2022 1.780 1.800 1.600 1.700 186,591 -0.03(-1.73%)
Jul 05, 2022 1.870 1.870 1.700 1.730 92,411 -0.19(-9.90%)
Jul 04, 2022 1.690 1.950 1.690 1.920 109,419 +0.23(+13.61%)
Jun 30, 2022 1.690 0 -0.01(-0.59%)
Jun 29, 2022 1.920 1.920 1.700 1.700 126,843 -0.21(-10.99%)
Jun 28, 2022 2.120 2.140 1.910 1.910 131,134 -0.18(-8.61%)
Jun 27, 2022 1.920 2.140 1.910 2.090 235,255 +0.16(+8.29%)
Jun 24, 2022 1.850 2.010 1.820 1.930 141,042 +0.07(+3.76%)
Jun 23, 2022 1.780 1.860 1.740 1.860 63,931 +0.13(+7.51%)
Jun 22, 2022 1.820 1.830 1.690 1.730 165,149 -0.09(-4.95%)
Jun 21, 2022 1.750 1.850 1.720 1.820 114,475 +0.08(+4.60%)
Jun 20, 2022 1.650 1.760 1.630 1.740 67,958 +0.12(+7.41%)
Jun 17, 2022 1.710 1.820 1.620 1.620 152,252 -0.07(-4.14%)
Jun 16, 2022 1.760 1.770 1.680 1.690 97,558 -0.14(-7.65%)
Jun 15, 2022 1.800 1.840 1.760 1.830 70,742 +0.05(+2.81%)
Jun 14, 2022 1.730 1.790 1.730 1.780 42,058 +0.03(+1.71%)
Jun 13, 2022 1.810 1.820 1.710 1.750 102,428 -0.17(-8.85%)
Jun 10, 2022 1.880 1.930 1.790 1.920 211,693 -0.03(-1.54%)
Jun 09, 2022 1.930 2.000 1.910 1.950 102,861 +0.02(+1.04%)
Jun 08, 2022 1.980 2.000 1.900 1.930 179,341 -0.07(-3.50%)
Jun 07, 2022 1.740 2.060 1.700 2.000 360,990 +0.27(+15.61%)
Jun 06, 2022 1.680 1.780 1.660 1.730 89,403 +0.08(+4.85%)
Jun 03, 2022 1.650 1.660 1.550 1.650 101,352 +0.01(+0.61%)
Jun 02, 2022 1.610 1.700 1.600 1.640 104,090 +0.03(+1.86%)
Jun 01, 2022 1.670 1.670 1.560 1.610 118,300 -0.06(-3.59%)
May 31, 2022 1.660 1.730 1.630 1.670 130,354 -0.05(-2.91%)
May 30, 2022 1.640 1.750 1.610 1.720 90,540 +0.10(+6.17%)
May 27, 2022 1.580 1.650 1.540 1.620 170,934 -0.01(-0.61%)
May 26, 2022 1.480 1.630 1.450 1.630 122,348 +0.16(+10.88%)
May 25, 2022 1.450 1.510 1.410 1.470 163,388 +0.10(+7.30%)
May 24, 2022 1.410 1.420 1.360 1.370 89,708 -0.08(-5.52%)
May 20, 2022 1.450 0 -0.07(-4.61%)
May 19, 2022 1.410 1.520 1.370 1.520 167,270 +0.13(+9.35%)
May 18, 2022 1.610 1.630 1.350 1.390 327,820 -0.23(-14.20%)
May 17, 2022 1.530 1.620 1.510 1.620 175,171 +0.16(+10.96%)
May 16, 2022 1.510 1.540 1.450 1.460 127,376 -0.04(-2.67%)
May 13, 2022 1.380 1.560 1.380 1.500 321,774 +0.15(+11.11%)
May 12, 2022 1.350 1.430 1.310 1.350 172,707 +0.00(+0.00%)
May 11, 2022 1.530 1.540 1.350 1.350 152,224 -0.18(-11.76%)
May 10, 2022 1.500 1.590 1.460 1.530 135,516 +0.09(+6.25%)
May 09, 2022 1.620 1.630 1.420 1.440 291,986 -0.20(-12.20%)
May 06, 2022 1.720 1.720 1.610 1.640 118,672 -0.08(-4.65%)
May 05, 2022 1.790 1.790 1.660 1.720 188,347 -0.07(-3.91%)
May 04, 2022 1.740 1.790 1.670 1.790 100,295 +0.06(+3.47%)
May 03, 2022 1.780 1.780 1.700 1.730 75,874 -0.05(-2.81%)
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.