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 (%)
May 31, 2022 1.300 1.380 1.280 1.340 310,112 +0.07(+5.51%)
May 27, 2022 1.220 1.299 1.210 1.270 174,564 +0.01(+0.79%)
May 26, 2022 1.140 1.270 1.120 1.260 278,387 +0.12(+10.53%)
May 25, 2022 1.080 1.190 1.080 1.140 149,694 +0.06(+6.05%)
May 24, 2022 1.100 1.100 1.060 1.075 66,104 -0.06(-5.70%)
May 23, 2022 1.140 1.160 1.100 1.140 49,942 +0.00(+0.00%)
May 20, 2022 1.220 1.220 1.091 1.140 144,639 -0.03(-2.56%)
May 19, 2022 1.080 1.179 1.070 1.170 110,716 +0.08(+7.34%)
May 18, 2022 1.270 1.315 1.050 1.090 300,066 -0.18(-14.17%)
May 17, 2022 1.210 1.270 1.160 1.270 120,690 +0.14(+12.39%)
May 16, 2022 1.210 1.210 1.130 1.130 82,179 -0.05(-4.24%)
May 13, 2022 1.080 1.210 1.050 1.180 144,387 +0.15(+14.56%)
May 12, 2022 1.050 1.110 1.000 1.030 151,764 -0.03(-2.68%)
May 11, 2022 1.210 1.210 1.040 1.058 231,124 -0.11(-9.54%)
May 10, 2022 1.120 1.230 1.110 1.170 199,338 +0.07(+6.36%)
May 09, 2022 1.200 1.240 1.090 1.100 350,399 -0.17(-13.39%)
May 06, 2022 1.300 1.300 1.240 1.270 213,381 -0.07(-5.22%)
May 05, 2022 1.370 1.385 1.300 1.340 184,589 -0.07(-4.96%)
May 04, 2022 1.370 1.410 1.300 1.410 165,494 +0.03(+2.17%)
May 03, 2022 1.410 1.410 1.310 1.380 113,624 -0.01(-0.72%)
May 02, 2022 1.380 1.420 1.350 1.390 138,569 +0.02(+1.46%)
Apr 29, 2022 1.420 1.470 1.350 1.370 157,703 -0.06(-4.20%)
Apr 28, 2022 1.450 1.450 1.320 1.430 330,521 +0.00(+0.00%)
Apr 27, 2022 1.530 1.530 1.400 1.430 435,851 -0.07(-4.98%)
Apr 26, 2022 1.680 1.680 1.500 1.505 407,401 -0.20(-11.47%)
Apr 25, 2022 1.620 1.740 1.560 1.700 413,928 +0.03(+1.80%)
Apr 22, 2022 1.690 1.710 1.540 1.670 621,073 -0.05(-2.91%)
Apr 21, 2022 1.830 1.830 1.690 1.720 501,129 -0.10(-5.49%)
Apr 20, 2022 1.880 1.880 1.745 1.820 401,210 +0.00(+0.00%)
Apr 19, 2022 1.780 1.900 1.700 1.820 649,747 +0.04(+2.25%)
Apr 18, 2022 2.040 2.040 1.750 1.780 1,057,115 -0.27(-13.17%)
Apr 14, 2022 1.790 2.080 1.758 2.050 2,111,035 +0.31(+17.82%)
Apr 13, 2022 1.710 1.800 1.660 1.740 555,650 +0.06(+3.57%)
Apr 12, 2022 1.670 1.710 1.560 1.680 462,605 +0.03(+1.82%)
Apr 11, 2022 1.680 1.680 1.579 1.650 394,762 -0.02(-1.20%)
Apr 08, 2022 1.800 1.800 1.630 1.670 292,243 -0.10(-5.65%)
Apr 07, 2022 1.710 1.803 1.655 1.770 334,079 +0.08(+4.73%)
Apr 06, 2022 1.770 1.798 1.620 1.690 330,401 -0.08(-4.52%)
Apr 05, 2022 1.540 1.809 1.520 1.770 1,190,716 +0.26(+17.22%)
Apr 04, 2022 1.490 1.550 1.440 1.510 77,379 +0.07(+4.86%)
Apr 01, 2022 1.510 1.543 1.440 1.440 130,982 -0.09(-5.88%)
Mar 31, 2022 1.470 1.620 1.400 1.530 267,946 +0.06(+4.08%)
Mar 30, 2022 1.390 1.500 1.370 1.470 238,180 +0.08(+5.76%)
Mar 29, 2022 1.300 1.415 1.300 1.390 189,669 +0.06(+4.51%)
Mar 28, 2022 1.380 1.400 1.313 1.330 169,850 -0.04(-2.92%)
Mar 25, 2022 1.430 1.440 1.350 1.370 113,366 -0.06(-4.20%)
Mar 24, 2022 1.420 1.440 1.386 1.430 105,911 -0.01(-0.69%)
Mar 23, 2022 1.460 1.479 1.420 1.440 71,232 -0.02(-1.37%)
Mar 22, 2022 1.470 1.539 1.420 1.460 130,968 -0.04(-2.67%)
Mar 21, 2022 1.540 1.550 1.440 1.500 149,544 -0.03(-1.96%)
Mar 18, 2022 1.560 1.627 1.500 1.530 220,141 -0.03(-1.92%)
Mar 17, 2022 1.360 1.570 1.360 1.560 183,606 +0.20(+14.71%)
Mar 16, 2022 1.400 1.490 1.330 1.360 130,084 -0.05(-3.55%)
Mar 15, 2022 1.270 1.410 1.250 1.410 182,462 +0.16(+12.80%)
Mar 14, 2022 1.280 1.309 1.230 1.250 262,451 -0.07(-5.30%)
Mar 11, 2022 1.300 1.333 1.260 1.320 204,247 +0.00(+0.00%)
Mar 10, 2022 1.370 1.370 1.301 1.320 141,331 -0.06(-4.35%)
Mar 09, 2022 1.370 1.440 1.360 1.380 178,258 +0.01(+0.73%)
Mar 08, 2022 1.390 1.440 1.350 1.370 424,279 -0.01(-0.72%)
Mar 07, 2022 1.510 1.550 1.380 1.380 517,989 -0.15(-9.80%)
Mar 04, 2022 1.520 1.570 1.520 1.530 106,849 -0.01(-0.65%)
Mar 03, 2022 1.620 1.670 1.530 1.540 187,767 -0.09(-5.52%)
Mar 02, 2022 1.740 1.740 1.610 1.630 188,806 -0.07(-4.12%)
Mar 01, 2022 1.800 1.820 1.600 1.700 486,580 +0.02(+1.19%)
Feb 28, 2022 1.550 1.680 1.500 1.680 215,252 +0.11(+7.01%)
Feb 25, 2022 1.600 1.570 1.510 1.570 117,851 +0.00(+0.00%)
Feb 24, 2022 1.330 1.600 1.330 1.570 218,251 +0.11(+7.53%)
Feb 23, 2022 1.480 1.526 1.440 1.460 101,227 -0.01(-0.68%)
Feb 22, 2022 1.530 1.569 1.450 1.470 339,716 -0.10(-6.37%)
Feb 18, 2022 1.570 0 -0.07(-4.27%)
Feb 17, 2022 1.730 1.749 1.640 1.640 232,195 -0.09(-5.20%)
Feb 16, 2022 1.780 1.799 1.710 1.730 220,369 -0.08(-4.42%)
Feb 15, 2022 1.750 1.813 1.700 1.810 120,406 +0.11(+6.47%)
Feb 14, 2022 1.680 1.755 1.680 1.700 142,075 +0.02(+1.19%)
Feb 11, 2022 1.800 1.800 1.660 1.680 330,050 -0.12(-6.67%)
Feb 10, 2022 1.790 1.870 1.760 1.800 194,316 -0.03(-1.64%)
Feb 09, 2022 1.780 1.860 1.780 1.830 140,636 +0.04(+2.23%)
Feb 08, 2022 1.810 1.840 1.750 1.790 141,530 -0.04(-2.19%)
Feb 07, 2022 1.830 1.860 1.790 1.830 92,521 +0.02(+1.10%)
Feb 04, 2022 1.740 1.860 1.740 1.810 109,607 +0.09(+5.23%)
Feb 03, 2022 1.760 1.720 1.720 336,644 -0.10(-5.49%)
Feb 02, 2022 1.880 1.900 1.782 1.820 125,981 -0.08(-4.21%)
Feb 01, 2022 1.800 1.910 1.790 1.900 97,723 +0.05(+2.70%)
Jan 31, 2022 1.840 1.850 190,252 +0.07(+3.93%)
Jan 28, 2022 1.850 1.850 1.730 1.780 155,806 -0.10(-5.32%)
Jan 27, 2022 1.800 1.940 1.740 1.880 288,753 +0.08(+4.44%)
Jan 26, 2022 1.800 1.870 1.740 1.800 262,262 +0.05(+2.86%)
Jan 25, 2022 1.740 1.788 1.650 1.750 252,642 +0.00(+0.00%)
Jan 24, 2022 1.760 1.780 1.630 1.750 641,274 -0.07(-3.85%)
Jan 21, 2022 1.940 1.950 1.800 1.820 376,539 -0.16(-8.08%)
Jan 20, 2022 2.060 2.150 1.940 1.980 842,808 -0.02(-1.00%)
Jan 19, 2022 2.350 2.360 1.960 2.000 1,424,758 -0.31(-13.42%)
Jan 18, 2022 2.150 2.360 2.130 2.310 2,561,841 +0.31(+15.50%)
Jan 14, 2022 2.000 0 +0.28(+16.28%)
Jan 13, 2022 1.790 1.820 1.675 1.720 448,680 -0.06(-3.37%)
Jan 12, 2022 1.770 1.780 1.700 1.780 195,488 +0.05(+2.89%)
Jan 11, 2022 1.710 1.770 1.670 1.730 201,131 +0.05(+2.98%)
Jan 10, 2022 1.690 1.690 1.550 1.680 279,378 -0.01(-0.59%)
Jan 07, 2022 1.720 1.740 1.680 1.690 143,255 -0.04(-2.31%)
Jan 06, 2022 1.750 1.787 1.680 1.730 209,191 -0.02(-1.14%)
Jan 05, 2022 1.800 1.850 1.700 1.750 512,268 -0.07(-3.85%)
Jan 04, 2022 1.870 1.870 1.800 1.820 176,355 -0.04(-2.15%)
Jan 03, 2022 1.850 1.903 1.820 1.860 195,023 +0.01(+0.54%)
Dec 31, 2021 1.860 1.900 1.810 1.850 267,703 +0.02(+1.09%)
Dec 30, 2021 1.840 1.900 1.750 1.830 894,149 -0.03(-1.61%)
Dec 29, 2021 1.960 1.960 1.810 1.860 421,806 -0.02(-1.06%)
Dec 28, 2021 2.000 2.000 1.860 1.880 428,153 -0.10(-5.05%)
Dec 27, 2021 2.040 2.040 1.940 1.980 187,910 -0.02(-1.00%)
Dec 23, 2021 2.040 2.040 1.960 2.000 230,770 -0.04(-1.96%)
Dec 22, 2021 1.940 2.040 1.910 2.040 226,324 +0.09(+4.62%)
Dec 21, 2021 1.980 2.040 1.923 1.950 379,482 -0.03(-1.52%)
Dec 20, 2021 2.000 2.100 1.950 1.980 379,558 -0.03(-1.49%)
Dec 17, 2021 1.930 2.035 1.850 2.010 676,332 +0.14(+7.49%)
Dec 16, 2021 1.920 1.970 1.860 1.870 278,039 -0.02(-1.06%)
Dec 15, 2021 1.890 1.920 1.820 1.890 473,297 +0.01(+0.53%)
Dec 14, 2021 2.030 2.030 1.880 1.880 593,970 -0.14(-6.93%)
Dec 13, 2021 2.080 2.150 1.970 2.020 279,738 -0.09(-4.27%)
Dec 10, 2021 2.180 2.190 2.060 2.110 246,604 -0.07(-3.21%)
Dec 09, 2021 2.170 2.205 2.100 2.180 189,017 +0.03(+1.40%)
Dec 08, 2021 2.200 2.240 2.110 2.150 514,199 -0.03(-1.38%)
Dec 07, 2021 2.150 2.255 2.130 2.180 321,628 +0.08(+3.81%)
Dec 06, 2021 1.940 2.150 1.850 2.100 619,412 +0.13(+6.60%)
Dec 03, 2021 2.140 2.140 1.920 1.970 739,679 -0.08(-3.90%)
Dec 02, 2021 1.920 2.050 1.900 2.050 602,926 +0.18(+9.63%)
Dec 01, 2021 2.010 2.070 1.850 1.870 647,517 -0.13(-6.50%)
Nov 30, 2021 2.100 2.180 1.930 2.000 684,024 -0.11(-5.21%)
Nov 29, 2021 2.180 2.200 2.060 2.110 576,077 -0.05(-2.31%)
Nov 26, 2021 2.340 2.340 2.100 2.160 549,644 -0.05(-2.26%)
Nov 24, 2021 2.000 2.250 2.000 2.210 671,720 +0.17(+8.33%)
Nov 23, 2021 2.090 2.150 1.990 2.040 526,679 -0.07(-3.32%)
Nov 22, 2021 2.160 2.200 2.050 2.110 762,671 +0.06(+2.93%)
Nov 19, 2021 2.200 2.230 2.050 2.050 669,326 -0.09(-4.21%)
Nov 18, 2021 2.300 2.160 2.140 2.140 845,735 -0.13(-5.73%)
Nov 17, 2021 2.300 2.380 2.231 2.270 500,097 -0.03(-1.30%)
Nov 16, 2021 2.410 2.410 2.280 2.300 553,730 -0.07(-2.95%)
Nov 15, 2021 2.390 2.430 2.280 2.370 425,889 -0.02(-0.84%)
Nov 12, 2021 2.520 2.540 2.302 2.390 821,975 -0.09(-3.63%)
Nov 11, 2021 2.340 2.520 2.280 2.480 729,687 +0.14(+5.98%)
Nov 10, 2021 2.500 2.340 755,691 -0.15(-6.02%)
Nov 09, 2021 2.560 2.590 2.375 2.490 1,777,405 -0.06(-2.35%)
Nov 08, 2021 2.540 2.630 2.510 2.550 1,239,849 +0.00(+0.00%)
Nov 05, 2021 2.610 2.630 2.460 2.550 925,350 -0.06(-2.30%)
Nov 04, 2021 2.640 2.750 2.590 2.610 1,893,928 +0.06(+2.35%)
Nov 03, 2021 2.680 2.730 2.490 2.550 6,314,188 -0.86(-25.22%)
Nov 02, 2021 3.520 3.571 3.310 3.410 875,926 -0.11(-3.12%)
Nov 01, 2021 3.720 3.726 3.420 3.520 850,056 -0.10(-2.76%)
Oct 29, 2021 4.000 4.060 3.570 3.620 889,151 -0.43(-10.62%)
Oct 28, 2021 4.100 4.150 3.930 4.050 460,226 -0.01(-0.25%)
Oct 27, 2021 4.380 4.313 3.980 4.060 1,473,304 -0.23(-5.36%)
Oct 26, 2021 4.400 4.290 798,211 -0.09(-2.05%)
Oct 25, 2021 4.500 4.500 4.130 4.380 1,002,265 -0.03(-0.68%)
Oct 22, 2021 4.620 4.300 4.410 1,151,962 -0.20(-4.34%)
Oct 21, 2021 4.900 4.951 4.360 4.610 1,314,902 -0.25(-5.14%)
Oct 20, 2021 4.560 4.960 4.370 4.860 2,304,587 +0.31(+6.81%)
Oct 19, 2021 4.380 4.550 4.180 4.550 1,068,056 +0.19(+4.36%)
Oct 18, 2021 3.950 4.550 3.950 4.360 2,103,007 +0.43(+10.94%)
Oct 15, 2021 3.950 4.000 3.560 3.930 905,958 +0.09(+2.34%)
Oct 14, 2021 3.510 4.197 3.450 3.840 1,536,358 +0.41(+11.95%)
Oct 13, 2021 3.500 3.500 3.270 3.430 377,786 -0.06(-1.72%)
Oct 12, 2021 3.400 3.590 3.360 3.490 340,567 +0.08(+2.35%)
Oct 11, 2021 3.230 3.490 3.160 3.410 311,032 +0.14(+4.28%)
Oct 08, 2021 3.360 3.454 3.220 3.270 346,212 -0.13(-3.82%)
Oct 07, 2021 3.500 3.570 3.330 3.400 453,757 +0.04(+1.19%)
Oct 06, 2021 3.490 3.690 3.290 3.360 598,587 -0.28(-7.69%)
Oct 05, 2021 3.660 3.709 3.480 3.640 349,863 +0.09(+2.54%)
Oct 04, 2021 3.870 3.893 3.500 3.550 891,640 -0.40(-10.13%)
Oct 01, 2021 4.100 4.130 3.870 3.950 799,575 -0.20(-4.82%)
Sep 30, 2021 4.200 4.270 3.980 4.150 834,818 -0.08(-1.89%)
Sep 29, 2021 4.420 4.550 4.200 4.230 883,288 -0.22(-4.94%)
Sep 28, 2021 4.850 4.850 4.400 4.450 973,687 -0.35(-7.29%)
Sep 27, 2021 4.660 4.900 4.540 4.800 1,807,920 +0.27(+5.96%)
Sep 24, 2021 4.320 4.595 4.130 4.530 1,259,923 +0.30(+7.09%)
Sep 23, 2021 4.260 4.310 4.160 4.230 589,821 +0.07(+1.68%)
Sep 22, 2021 4.100 4.260 3.980 4.160 878,617 +0.14(+3.48%)
Sep 21, 2021 4.160 4.160 3.940 4.020 604,643 +0.11(+2.81%)
Sep 20, 2021 4.120 4.276 3.850 3.910 904,312 -0.45(-10.32%)
Sep 17, 2021 4.280 4.490 4.030 4.360 1,139,369 +0.05(+1.16%)
Sep 16, 2021 3.990 4.310 3.890 4.310 1,369,142 +0.38(+9.67%)
Sep 15, 2021 3.600 3.960 3.520 3.930 853,690 +0.31(+8.56%)
Sep 14, 2021 3.580 3.850 3.520 3.620 504,025 -0.06(-1.63%)
Sep 13, 2021 4.100 4.100 3.605 3.680 960,036 -0.38(-9.36%)
Sep 10, 2021 4.170 4.170 4.010 4.060 508,658 -0.03(-0.73%)
Sep 09, 2021 4.120 4.270 3.950 4.090 791,823 +0.01(+0.25%)
Sep 08, 2021 4.280 4.280 3.950 4.080 714,083 -0.17(-4.00%)
Sep 07, 2021 4.000 4.260 3.860 4.250 1,521,915 +0.43(+11.26%)
Sep 03, 2021 3.560 3.910 3.480 3.820 755,687 +0.23(+6.41%)
Sep 02, 2021 3.720 3.750 3.500 3.590 272,340 -0.05(-1.37%)
Sep 01, 2021 3.650 3.730 3.440 3.640 441,274 -0.10(-2.67%)
Aug 31, 2021 3.630 3.870 3.619 3.740 673,275 +0.08(+2.19%)
Aug 30, 2021 3.800 3.800 3.525 3.660 651,031 +0.14(+3.98%)
Aug 27, 2021 3.230 3.930 3.190 3.520 1,085,326 +0.33(+10.34%)
Aug 26, 2021 3.260 3.300 3.100 3.190 174,495 -0.07(-2.15%)
Aug 25, 2021 3.030 3.280 2.950 3.260 368,748 +0.11(+3.49%)
Aug 24, 2021 3.000 3.280 2.970 3.150 2,264,678 +0.12(+3.96%)
Aug 23, 2021 2.910 3.100 2.870 3.030 186,596 +0.13(+4.65%)
Aug 20, 2021 2.980 2.980 2.820 2.896 122,028 +0.07(+2.31%)
Aug 19, 2021 2.850 2.965 2.750 2.830 188,637 -0.12(-4.07%)
Aug 18, 2021 3.030 3.075 2.750 2.950 400,579 -0.07(-2.32%)
Aug 17, 2021 2.860 3.080 2.650 3.020 1,586,286 +0.42(+16.15%)
Aug 16, 2021 2.880 2.896 2.580 2.600 183,140 -0.19(-6.73%)
Aug 13, 2021 2.860 3.080 2.620 2.788 398,034 +0.13(+4.80%)
Aug 12, 2021 2.540 2.690 2.390 2.660 128,680 +0.16(+6.40%)
Aug 11, 2021 2.640 2.640 2.370 2.500 79,417 +0.11(+4.60%)
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.