Skip to main content

Cardiol Therapeutics (NQ: CRDL )

1.530 -0.040 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 1.570 1.570 1.500 1.530 269,134 -0.04(-2.55%)
Dec 02, 2024 1.670 1.670 1.550 1.570 335,609 -0.05(-3.09%)
Nov 29, 2024 1.590 1.655 1.570 1.620 285,282 +0.04(+2.53%)
Nov 27, 2024 1.530 1.600 1.490 1.580 310,849 +0.05(+3.27%)
Nov 26, 2024 1.530 1.570 1.495 1.530 376,596 -0.01(-0.65%)
Nov 25, 2024 1.590 1.638 1.510 1.540 376,476 -0.08(-4.94%)
Nov 22, 2024 1.650 1.655 1.558 1.620 405,465 +0.04(+2.53%)
Nov 21, 2024 1.590 1.595 1.490 1.580 678,592 +0.02(+1.28%)
Nov 20, 2024 1.620 1.665 1.540 1.560 578,535 -0.09(-5.45%)
Nov 19, 2024 1.800 1.800 1.610 1.650 646,883 -0.14(-7.82%)
Nov 18, 2024 1.870 1.920 1.690 1.790 968,341 -0.03(-1.65%)
Nov 15, 2024 1.840 1.870 1.720 1.820 749,156 -0.04(-2.15%)
Nov 14, 2024 1.950 1.950 1.840 1.860 257,375 -0.05(-2.62%)
Nov 13, 2024 1.980 1.980 1.865 1.910 342,506 +0.00(+0.00%)
Nov 12, 2024 1.920 1.960 1.830 1.910 187,441 -0.05(-2.55%)
Nov 11, 2024 2.020 2.070 1.900 1.960 643,135 -0.03(-1.51%)
Nov 08, 2024 2.060 2.140 1.950 1.990 633,398 -0.08(-3.86%)
Nov 07, 2024 1.900 2.240 1.900 2.070 539,379 +0.14(+7.25%)
Nov 06, 2024 1.970 1.970 1.880 1.930 232,533 -0.03(-1.53%)
Nov 05, 2024 1.900 1.970 1.899 1.960 235,860 +0.06(+3.16%)
Nov 04, 2024 1.870 1.920 1.850 1.900 221,796 +0.03(+1.60%)
Nov 01, 2024 1.850 1.890 1.805 1.870 261,574 +0.07(+3.89%)
Oct 31, 2024 1.800 1.860 1.750 1.800 282,285 -0.02(-1.10%)
Oct 30, 2024 1.860 1.860 1.800 1.820 196,669 -0.01(-0.55%)
Oct 29, 2024 1.840 1.875 1.820 1.830 250,561 -0.02(-1.08%)
Oct 28, 2024 1.940 1.940 1.840 1.850 285,632 -0.07(-3.65%)
Oct 25, 2024 1.890 1.950 1.861 1.920 410,859 +0.04(+2.13%)
Oct 24, 2024 1.870 1.895 1.831 1.880 153,261 +0.03(+1.62%)
Oct 23, 2024 1.860 1.900 1.780 1.850 268,771 -0.02(-1.07%)
Oct 22, 2024 1.940 1.940 1.830 1.870 374,913 -0.04(-2.09%)
Oct 21, 2024 1.950 1.950 1.855 1.910 186,910 -0.01(-0.52%)
Oct 18, 2024 1.950 1.970 1.910 1.920 585,283 -0.02(-1.03%)
Oct 17, 2024 1.900 1.948 1.890 1.940 371,739 +0.04(+2.11%)
Oct 16, 2024 1.920 1.940 1.885 1.900 263,653 -0.01(-0.52%)
Oct 15, 2024 1.900 1.925 1.810 1.910 412,492 +0.07(+3.80%)
Oct 14, 2024 1.870 1.960 1.840 1.840 440,831 -0.04(-2.13%)
Oct 11, 2024 1.790 1.900 1.790 1.880 804,323 +0.10(+5.62%)
Oct 10, 2024 1.800 1.810 1.700 1.780 768,195 -0.05(-2.73%)
Oct 09, 2024 1.600 1.870 1.560 1.830 5,911,549 -0.13(-6.63%)
Oct 08, 2024 1.950 1.970 1.880 1.960 524,878 +0.07(+3.70%)
Oct 07, 2024 2.000 2.000 1.870 1.890 265,489 -0.08(-4.06%)
Oct 04, 2024 1.940 2.010 1.940 1.970 122,299 +0.02(+1.03%)
Oct 03, 2024 1.980 1.998 1.881 1.950 257,975 +0.02(+1.04%)
Oct 02, 2024 1.950 2.000 1.900 1.930 470,543 -0.06(-3.02%)
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.