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 (%)
Sep 30, 2022 1.060 1.070 1.000 1.030 268,200 +0.00(+0.00%)
Sep 29, 2022 1.150 1.150 1.010 1.030 233,181 -0.11(-9.65%)
Sep 28, 2022 1.020 1.140 1.000 1.140 289,412 +0.12(+11.76%)
Sep 27, 2022 1.130 1.130 0.9971 1.020 481,621 -0.08(-7.27%)
Sep 26, 2022 1.140 1.170 1.050 1.100 417,190 +0.00(+0.00%)
Sep 23, 2022 1.130 1.130 1.020 1.100 377,901 -0.02(-1.79%)
Sep 22, 2022 1.150 1.150 1.080 1.120 327,884 -0.02(-1.75%)
Sep 21, 2022 1.160 1.180 1.100 1.140 365,901 -0.04(-3.39%)
Sep 20, 2022 1.210 1.210 1.120 1.180 262,619 -0.02(-1.67%)
Sep 19, 2022 1.150 1.200 1.090 1.200 433,606 +0.06(+5.26%)
Sep 16, 2022 1.270 1.270 1.130 1.140 513,404 -0.09(-7.32%)
Sep 15, 2022 1.340 1.340 1.200 1.230 326,442 -0.07(-5.38%)
Sep 14, 2022 1.240 1.320 1.230 1.300 318,194 +0.03(+2.36%)
Sep 13, 2022 1.340 1.340 1.180 1.270 419,724 -0.06(-4.51%)
Sep 12, 2022 1.170 1.330 1.150 1.330 594,334 +0.18(+15.65%)
Sep 09, 2022 1.110 1.200 1.110 1.150 316,099 -0.02(-1.71%)
Sep 08, 2022 1.210 1.220 1.110 1.170 221,401 -0.01(-0.85%)
Sep 07, 2022 1.190 1.190 1.100 1.180 142,302 +0.05(+4.42%)
Sep 06, 2022 1.170 1.170 1.100 1.130 122,495 +0.01(+0.89%)
Sep 02, 2022 1.180 1.180 1.105 1.120 99,531 -0.03(-2.61%)
Sep 01, 2022 1.120 1.170 1.060 1.150 644,959 +0.03(+2.68%)
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%)
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.