Skip to main content
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 (%)
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%)
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.