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 (%)
Sep 29, 2023 0.9000 0.9500 0.8702 0.8950 155,627 -0.01(-0.56%)
Sep 28, 2023 0.9000 0.9100 0.8700 0.9000 89,689 +0.02(+2.27%)
Sep 27, 2023 0.8800 0.9600 0.8725 0.8800 262,352 -0.01(-1.17%)
Sep 26, 2023 0.8806 0.9500 0.8700 0.8904 387,830 -0.01(-0.63%)
Sep 25, 2023 0.9000 0.9000 0.8800 0.8960 197,979 -0.01(-1.54%)
Sep 22, 2023 0.9300 0.9600 0.9000 0.9100 208,385 -0.03(-3.19%)
Sep 21, 2023 1.050 1.070 0.9200 0.9400 472,509 -0.05(-5.05%)
Sep 20, 2023 1.000 1.020 0.9700 0.9900 105,160 -0.00(-0.01%)
Sep 19, 2023 0.9500 1.010 0.9225 0.9901 247,605 +0.03(+3.14%)
Sep 18, 2023 1.020 1.020 0.9200 0.9600 138,961 -0.02(-1.54%)
Sep 15, 2023 0.9500 1.010 0.9500 0.9750 99,741 -0.02(-1.65%)
Sep 14, 2023 0.9800 1.030 0.9700 0.9914 166,711 +0.05(+5.47%)
Sep 13, 2023 0.9200 0.9713 0.9047 0.9400 70,137 +0.02(+2.60%)
Sep 12, 2023 0.9300 0.9281 0.8786 0.9162 191,615 -0.02(-2.01%)
Sep 11, 2023 0.9700 0.9827 0.9000 0.9350 102,782 -0.00(-0.53%)
Sep 08, 2023 0.9942 0.9942 0.9319 0.9400 113,404 -0.03(-3.09%)
Sep 07, 2023 1.030 1.030 0.9700 0.9700 93,136 -0.07(-6.73%)
Sep 06, 2023 1.010 1.070 1.010 1.040 66,499 +0.02(+1.96%)
Sep 05, 2023 1.010 1.020 0.9900 1.020 113,493 +0.02(+2.00%)
Sep 01, 2023 1.080 1.080 0.9900 1.000 130,723 -0.10(-9.09%)
Aug 31, 2023 0.9900 1.110 0.9851 1.100 522,197 +0.12(+11.87%)
Aug 30, 2023 0.9700 0.9900 0.9700 0.9833 76,715 +0.00(+0.04%)
Aug 29, 2023 0.9500 0.9958 0.9401 0.9829 117,581 +0.02(+1.60%)
Aug 28, 2023 0.9700 1.000 0.9219 0.9674 118,402 -0.02(-2.13%)
Aug 25, 2023 0.9600 1.000 0.9600 0.9885 52,381 -0.02(-2.13%)
Aug 24, 2023 1.020 1.020 0.9653 1.010 80,619 +0.01(+1.04%)
Aug 23, 2023 1.020 1.020 0.9746 0.9996 127,808 -0.02(-2.00%)
Aug 22, 2023 1.000 1.020 0.9815 1.020 120,057 +0.03(+3.04%)
Aug 21, 2023 0.9600 1.010 0.9600 0.9899 101,802 +0.05(+5.31%)
Aug 18, 2023 0.9000 0.9760 0.9000 0.9400 60,398 +0.03(+3.30%)
Aug 17, 2023 0.9300 0.9387 0.8840 0.9100 90,543 -0.01(-1.52%)
Aug 16, 2023 0.9300 0.9549 0.9118 0.9240 113,227 -0.02(-2.16%)
Aug 15, 2023 0.9600 0.9600 0.9110 0.9444 125,958 +0.01(+1.25%)
Aug 14, 2023 0.9200 0.9714 0.9200 0.9327 128,121 +0.01(+1.38%)
Aug 11, 2023 0.9600 0.9880 0.9051 0.9200 194,530 -0.03(-3.16%)
Aug 10, 2023 1.010 1.010 0.9500 0.9500 180,537 -0.07(-6.86%)
Aug 09, 2023 1.030 1.050 0.9932 1.020 199,314 -0.01(-0.97%)
Aug 08, 2023 1.170 1.230 1.010 1.030 573,694 -0.16(-13.45%)
Aug 07, 2023 1.160 1.220 1.160 1.190 675,351 +0.02(+1.71%)
Aug 04, 2023 1.200 1.220 1.160 1.170 407,381 +0.01(+0.86%)
Aug 03, 2023 1.100 1.235 1.080 1.160 501,889 +0.09(+8.41%)
Aug 02, 2023 1.080 1.090 1.060 1.070 236,740 -0.01(-1.38%)
Aug 01, 2023 1.080 1.090 1.060 1.085 242,064 +0.00(+0.46%)
Jul 31, 2023 1.100 1.120 1.060 1.080 259,411 -0.01(-0.92%)
Jul 28, 2023 1.020 1.090 1.020 1.090 155,538 +0.04(+3.81%)
Jul 27, 2023 1.030 1.060 0.9801 1.050 245,156 +0.01(+0.96%)
Jul 26, 2023 1.100 1.100 0.9602 1.040 349,297 -0.06(-5.45%)
Jul 25, 2023 0.9600 1.110 0.9600 1.100 815,074 +0.18(+19.44%)
Jul 24, 2023 0.8400 0.9367 0.8400 0.9210 146,995 +0.04(+5.01%)
Jul 21, 2023 0.8400 0.9050 0.8400 0.8771 262,217 +0.04(+4.42%)
Jul 20, 2023 0.7820 0.8700 0.7820 0.8400 221,163 +0.05(+6.09%)
Jul 19, 2023 0.7981 0.8249 0.7827 0.7918 92,942 +0.02(+2.66%)
Jul 18, 2023 0.7840 0.8000 0.7710 0.7713 67,859 -0.01(-1.62%)
Jul 17, 2023 0.8000 0.8337 0.7840 0.7840 70,568 -0.03(-3.67%)
Jul 14, 2023 0.8200 0.8300 0.7926 0.8139 123,220 +0.05(+6.57%)
Jul 13, 2023 0.8397 0.8500 0.7501 0.7637 157,452 -0.07(-8.02%)
Jul 12, 2023 0.8500 0.8633 0.8300 0.8303 37,436 -0.02(-2.32%)
Jul 11, 2023 0.8300 0.8699 0.8146 0.8500 26,242 -0.00(-0.01%)
Jul 10, 2023 0.8551 0.8875 0.8270 0.8501 67,825 +0.00(+0.00%)
Jul 07, 2023 0.8000 0.8725 0.8000 0.8501 104,994 +0.02(+2.42%)
Jul 06, 2023 0.8700 0.8997 0.7900 0.8300 148,251 -0.04(-4.49%)
Jul 05, 2023 0.8600 0.9200 0.8589 0.8690 24,711 -0.03(-2.92%)
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.