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

Cardiol Therapeutics (NQ: CRDL )

2.170 -0.190 (-8.05%)
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 (%)
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%)
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.