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

Cardiol Therapeutics (NQ: CRDL )

2.620 UNCHANGED
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 (%)
Dec 29, 2023 0.8200 0.8600 0.8174 0.8432 112,356 +0.03(+3.94%)
Dec 28, 2023 0.8300 0.8639 0.8112 0.8112 101,082 -0.02(-2.41%)
Dec 27, 2023 0.8100 0.8719 0.8110 0.8312 52,032 -0.00(-0.31%)
Dec 26, 2023 0.8287 0.8450 0.8110 0.8338 91,142 -0.00(-0.14%)
Dec 22, 2023 0.8465 0.8893 0.7912 0.8350 232,655 -0.05(-5.60%)
Dec 21, 2023 0.8899 0.8999 0.8540 0.8845 67,917 +0.00(+0.50%)
Dec 20, 2023 0.8600 0.8920 0.8400 0.8801 51,749 +0.02(+2.01%)
Dec 19, 2023 0.8600 0.8800 0.8300 0.8628 118,936 +0.03(+3.53%)
Dec 18, 2023 0.8651 0.9046 0.8333 0.8334 69,706 -0.03(-3.66%)
Dec 15, 2023 0.9125 0.9125 0.8650 0.8651 92,274 -0.02(-2.28%)
Dec 14, 2023 0.9200 0.9230 0.8800 0.8853 132,064 +0.00(+0.01%)
Dec 13, 2023 0.9700 0.9700 0.8801 0.8852 77,078 -0.05(-5.83%)
Dec 12, 2023 0.9900 0.9900 0.9200 0.9400 82,225 -0.02(-1.57%)
Dec 11, 2023 0.9800 0.9950 0.9401 0.9550 54,179 -0.02(-1.57%)
Dec 08, 2023 0.9340 1.020 0.9340 0.9702 303,363 +0.04(+4.59%)
Dec 07, 2023 0.9199 0.9698 0.9199 0.9276 72,649 -0.04(-4.35%)
Dec 06, 2023 1.000 1.000 0.9401 0.9698 63,647 +0.00(+0.10%)
Dec 05, 2023 0.9500 1.000 0.9500 0.9688 260,726 +0.02(+1.98%)
Dec 04, 2023 0.9300 0.9500 0.9043 0.9500 81,063 +0.02(+2.15%)
Dec 01, 2023 0.9100 0.9300 0.9100 0.9300 102,170 +0.01(+1.47%)
Nov 30, 2023 0.8800 0.9473 0.8837 0.9165 101,590 -0.01(-0.92%)
Nov 29, 2023 0.9000 0.9250 0.8569 0.9250 91,773 +0.03(+3.43%)
Nov 28, 2023 0.8900 0.9000 0.8604 0.8943 62,501 +0.00(+0.49%)
Nov 27, 2023 0.8600 0.8899 0.8600 0.8899 80,094 +0.03(+3.48%)
Nov 24, 2023 0.8700 0.8899 0.8501 0.8600 74,717 +0.05(+5.74%)
Nov 22, 2023 0.8455 0.8594 0.8100 0.8133 130,053 -0.03(-3.20%)
Nov 21, 2023 0.8700 0.8800 0.8402 0.8402 116,919 -0.02(-2.45%)
Nov 20, 2023 0.8300 0.8800 0.8201 0.8613 107,306 +0.02(+2.30%)
Nov 17, 2023 0.8772 0.8772 0.8100 0.8419 46,349 -0.00(-0.37%)
Nov 16, 2023 0.8500 0.8601 0.8302 0.8450 50,715 +0.01(+0.60%)
Nov 15, 2023 0.8500 0.8600 0.8001 0.8400 99,429 -0.02(-2.78%)
Nov 14, 2023 0.7900 0.8701 0.7900 0.8640 200,174 +0.10(+12.94%)
Nov 13, 2023 0.7550 0.7690 0.7450 0.7650 101,960 +0.01(+0.67%)
Nov 10, 2023 0.7700 0.8199 0.7200 0.7599 150,293 -0.01(-1.31%)
Nov 09, 2023 0.8200 0.8400 0.7629 0.7700 121,337 -0.06(-7.08%)
Nov 08, 2023 0.8302 0.8700 0.8100 0.8287 65,280 -0.01(-1.35%)
Nov 07, 2023 0.8200 0.8699 0.8200 0.8400 75,123 +0.01(+1.20%)
Nov 06, 2023 0.8500 0.8631 0.8197 0.8300 93,569 -0.02(-1.95%)
Nov 03, 2023 0.8488 0.8600 0.8325 0.8465 110,328 +0.05(+5.91%)
Nov 02, 2023 0.8500 0.8610 0.7993 0.7993 56,045 -0.04(-4.85%)
Nov 01, 2023 0.8200 0.8659 0.8200 0.8400 80,387 +0.01(+1.20%)
Oct 31, 2023 0.8300 0.8350 0.8020 0.8300 52,497 +0.01(+1.22%)
Oct 30, 2023 0.8100 0.8500 0.8000 0.8200 91,276 -0.02(-2.38%)
Oct 27, 2023 0.8039 0.8400 0.7555 0.8400 33,645 +0.04(+4.96%)
Oct 26, 2023 0.7900 0.8100 0.7512 0.8003 129,688 -0.01(-1.08%)
Oct 25, 2023 0.8200 0.8715 0.7800 0.8090 297,758 +0.02(+2.07%)
Oct 24, 2023 0.7000 0.7926 0.7000 0.7926 772,143 +0.12(+17.53%)
Oct 23, 2023 0.7227 0.7400 0.6610 0.6744 157,256 -0.02(-2.26%)
Oct 20, 2023 0.7500 0.7500 0.6800 0.6900 299,170 -0.05(-6.76%)
Oct 19, 2023 0.7930 0.7930 0.7200 0.7400 315,137 -0.05(-6.68%)
Oct 18, 2023 0.8200 0.8200 0.7689 0.7930 211,841 -0.03(-3.17%)
Oct 17, 2023 0.8000 0.8300 0.7900 0.8190 303,885 +0.01(+1.11%)
Oct 16, 2023 0.8627 0.8500 0.8000 0.8100 230,243 -0.01(-1.22%)
Oct 13, 2023 1.000 1.000 0.8000 0.8200 671,151 -0.18(-18.00%)
Oct 12, 2023 0.9421 1.040 0.9000 1.000 1,822,124 +0.06(+6.38%)
Oct 11, 2023 0.9251 0.9400 0.8210 0.9400 1,017,405 +0.03(+2.74%)
Oct 10, 2023 0.8400 0.9199 0.8000 0.9149 912,923 +0.11(+14.22%)
Oct 09, 2023 0.8300 0.8500 0.7770 0.8010 92,314 -0.05(-5.76%)
Oct 06, 2023 0.7800 0.8500 0.7771 0.8500 110,142 +0.07(+8.83%)
Oct 05, 2023 0.8000 0.8299 0.7782 0.7810 148,204 -0.02(-2.68%)
Oct 04, 2023 0.7826 0.8292 0.7800 0.8025 60,831 +0.01(+1.58%)
Oct 03, 2023 0.8700 0.8700 0.7500 0.7900 291,285 -0.09(-10.23%)
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.