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 (%)
Jun 30, 2022 1.300 1.360 1.280 1.320 89,840 -0.04(-2.94%)
Jun 29, 2022 1.490 1.490 1.320 1.360 88,908 -0.13(-8.72%)
Jun 28, 2022 1.700 1.700 1.482 1.490 130,204 -0.14(-8.31%)
Jun 27, 2022 1.470 1.650 1.470 1.625 150,099 +0.15(+9.80%)
Jun 24, 2022 1.400 1.560 1.400 1.480 96,569 +0.06(+4.23%)
Jun 23, 2022 1.360 1.430 1.355 1.420 70,541 +0.09(+6.77%)
Jun 22, 2022 1.450 1.450 1.310 1.330 85,901 -0.07(-5.00%)
Jun 21, 2022 1.290 1.440 1.280 1.400 121,004 +0.12(+9.37%)
Jun 17, 2022 1.280 1.410 1.260 1.280 61,770 -0.02(-1.54%)
Jun 16, 2022 1.360 1.380 1.300 1.300 162,413 -0.12(-8.45%)
Jun 15, 2022 1.440 1.440 1.350 1.420 78,352 +0.07(+5.19%)
Jun 14, 2022 1.350 1.380 1.340 1.350 116,533 -0.01(-0.74%)
Jun 13, 2022 1.370 1.430 1.330 1.360 221,334 -0.15(-9.93%)
Jun 10, 2022 1.500 1.510 1.400 1.510 314,649 -0.06(-3.82%)
Jun 09, 2022 1.530 1.580 1.520 1.570 274,171 +0.01(+0.64%)
Jun 08, 2022 1.620 1.620 1.500 1.560 236,965 -0.07(-4.29%)
Jun 07, 2022 1.340 1.660 1.340 1.630 707,174 +0.25(+18.12%)
Jun 06, 2022 1.340 1.430 1.320 1.380 201,699 +0.06(+4.55%)
Jun 03, 2022 1.300 1.320 1.240 1.320 94,459 +0.03(+2.33%)
Jun 02, 2022 1.260 1.360 1.260 1.290 135,710 +0.02(+1.57%)
Jun 01, 2022 1.300 1.330 1.224 1.270 133,489 -0.07(-5.22%)
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%)
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.