Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics (NQ: CRDL )

2.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 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%)
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.