Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics (NQ: CRDL )

2.840 -0.020 (-0.70%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 11, 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 (%)
Feb 28, 2023 0.5686 0.5749 0.5250 0.5304 116,598 -0.04(-7.76%)
Feb 27, 2023 0.5500 0.5750 0.5500 0.5750 46,852 +0.01(+2.68%)
Feb 24, 2023 0.5700 0.5700 0.5419 0.5600 52,645 -0.01(-1.75%)
Feb 23, 2023 0.5543 0.5799 0.5543 0.5700 29,286 +0.01(+1.26%)
Feb 22, 2023 0.5400 0.5629 0.5300 0.5629 76,070 +0.03(+5.20%)
Feb 21, 2023 0.5200 0.5599 0.5200 0.5351 67,140 +0.02(+3.50%)
Feb 17, 2023 0.5700 0.5700 0.5170 0.5170 198,174 -0.06(-10.49%)
Feb 16, 2023 0.5700 0.5820 0.5500 0.5776 207,597 +0.01(+1.33%)
Feb 15, 2023 0.5500 0.6660 0.5375 0.5700 230,056 +0.02(+3.64%)
Feb 14, 2023 0.5800 0.5900 0.5500 0.5500 115,912 +0.01(+1.85%)
Feb 13, 2023 0.6500 0.6500 0.5400 0.5400 185,157 -0.06(-10.00%)
Feb 10, 2023 0.6800 0.6800 0.5900 0.6000 287,581 -0.07(-10.45%)
Feb 09, 2023 0.7000 0.7199 0.6500 0.6700 128,981 -0.03(-4.29%)
Feb 08, 2023 0.6900 0.7275 0.6900 0.7000 31,222 +0.00(+0.30%)
Feb 07, 2023 0.7300 0.7300 0.6975 0.6979 118,739 +0.03(+5.04%)
Feb 06, 2023 0.6943 0.7125 0.6640 0.6644 58,825 -0.04(-6.21%)
Feb 03, 2023 0.6810 0.7498 0.6810 0.7084 88,151 +0.01(+1.83%)
Feb 02, 2023 0.6959 0.7150 0.6867 0.6957 88,724 -0.00(-0.01%)
Feb 01, 2023 0.6800 0.7300 0.6800 0.6958 88,612 -0.01(-1.21%)
Jan 31, 2023 0.6900 0.7134 0.6801 0.7043 37,306 +0.00(+0.61%)
Jan 30, 2023 0.7100 0.7298 0.6751 0.7000 84,875 -0.00(-0.48%)
Jan 27, 2023 0.7000 0.7256 0.6752 0.7034 74,659 +0.02(+3.06%)
Jan 26, 2023 0.7145 0.7352 0.6700 0.6825 66,144 -0.02(-3.41%)
Jan 25, 2023 0.7288 0.7300 0.7000 0.7066 21,746 -0.00(-0.20%)
Jan 24, 2023 0.7000 0.7366 0.6810 0.7080 102,235 +0.03(+3.95%)
Jan 23, 2023 0.7384 0.7499 0.6775 0.6811 83,607 -0.04(-5.38%)
Jan 20, 2023 0.7487 0.7487 0.7012 0.7198 71,595 +0.01(+1.19%)
Jan 19, 2023 0.7500 0.7500 0.6800 0.7113 96,515 -0.04(-5.29%)
Jan 18, 2023 0.7720 0.7898 0.7010 0.7510 79,754 -0.02(-2.72%)
Jan 17, 2023 0.7899 0.7996 0.7506 0.7720 139,042 -0.03(-4.17%)
Jan 13, 2023 0.7600 0.8098 0.7400 0.8056 204,927 +0.06(+8.59%)
Jan 12, 2023 0.7500 0.7500 0.7200 0.7419 56,765 +0.02(+3.04%)
Jan 11, 2023 0.6300 0.7250 0.6231 0.7200 144,499 +0.10(+16.13%)
Jan 10, 2023 0.5900 0.6418 0.5900 0.6200 33,948 +0.03(+5.08%)
Jan 09, 2023 0.6400 0.6720 0.5766 0.5900 79,318 -0.04(-6.54%)
Jan 06, 2023 0.5700 0.6648 0.5700 0.6313 74,609 +0.06(+10.75%)
Jan 05, 2023 0.5800 0.5960 0.5700 0.5700 34,684 -0.02(-3.03%)
Jan 04, 2023 0.5424 0.5878 0.5378 0.5878 83,522 +0.05(+8.83%)
Jan 03, 2023 0.5100 0.5517 0.5100 0.5401 110,804 +0.03(+5.90%)
Dec 30, 2022 0.5000 0.5272 0.5000 0.5100 153,302 +0.01(+1.82%)
Dec 29, 2022 0.5000 0.5599 0.5000 0.5009 123,392 -0.01(-1.30%)
Dec 28, 2022 0.5250 0.5373 0.5075 0.5075 80,023 -0.02(-3.33%)
Dec 27, 2022 0.5141 0.5480 0.5012 0.5250 233,551 -0.01(-0.96%)
Dec 23, 2022 0.5486 0.5564 0.5243 0.5301 127,955 -0.02(-3.62%)
Dec 22, 2022 0.5533 0.5655 0.5400 0.5500 63,838 -0.01(-1.82%)
Dec 21, 2022 0.5850 0.5961 0.5500 0.5602 103,913 -0.02(-4.24%)
Dec 20, 2022 0.5630 0.6200 0.5630 0.5850 74,963 +0.00(+0.83%)
Dec 19, 2022 0.6400 0.6502 0.5711 0.5802 121,241 -0.08(-11.80%)
Dec 16, 2022 0.6855 0.7194 0.6474 0.6578 88,338 -0.01(-1.82%)
Dec 15, 2022 0.7308 0.7308 0.6566 0.6700 61,966 -0.03(-4.29%)
Dec 14, 2022 0.6751 0.7099 0.6751 0.7000 85,298 +0.01(+1.57%)
Dec 13, 2022 0.8100 0.8499 0.6850 0.6892 257,084 -0.08(-10.17%)
Dec 12, 2022 0.7600 0.8188 0.7300 0.7672 425,185 +0.05(+7.30%)
Dec 09, 2022 0.4947 0.7500 0.4947 0.7150 882,808 +0.20(+38.30%)
Dec 08, 2022 0.4802 0.5187 0.4802 0.5170 146,414 +0.03(+6.55%)
Dec 07, 2022 0.4800 0.4985 0.4744 0.4852 149,580 -0.04(-7.56%)
Dec 06, 2022 0.4966 0.5254 0.4734 0.5249 175,533 +0.01(+2.38%)
Dec 05, 2022 0.5500 0.5500 0.5076 0.5127 67,681 -0.01(-1.95%)
Dec 02, 2022 0.5050 0.5438 0.5049 0.5229 56,919 +0.02(+4.56%)
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.