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

Cardiol Therapeutics (NQ: CRDL )

2.020 +0.030 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2024 1.910 2.160 1.843 2.060 896,224 +0.21(+11.35%)
Feb 28, 2024 1.740 1.920 1.710 1.850 419,649 +0.13(+7.56%)
Feb 27, 2024 1.770 1.820 1.660 1.720 411,026 -0.04(-2.27%)
Feb 26, 2024 1.650 1.810 1.640 1.760 641,036 +0.14(+8.64%)
Feb 23, 2024 1.560 1.640 1.550 1.620 241,734 +0.10(+6.58%)
Feb 22, 2024 1.550 1.600 1.491 1.520 368,980 +0.05(+3.40%)
Feb 21, 2024 1.680 1.690 1.470 1.470 579,144 -0.20(-11.98%)
Feb 20, 2024 1.470 1.700 1.450 1.670 1,303,652 +0.24(+16.78%)
Feb 16, 2024 1.400 1.480 1.280 1.430 796,802 -0.05(-3.38%)
Feb 15, 2024 1.230 1.480 1.190 1.480 3,500,990 +0.44(+42.31%)
Feb 14, 2024 1.020 1.050 1.010 1.040 212,080 +0.02(+1.96%)
Feb 13, 2024 1.000 1.030 0.9900 1.020 155,064 -0.01(-0.97%)
Feb 12, 2024 1.070 1.080 0.9595 1.030 313,770 -0.03(-2.83%)
Feb 09, 2024 1.130 1.130 1.020 1.060 261,822 -0.02(-1.85%)
Feb 08, 2024 1.200 1.200 1.070 1.080 157,106 -0.13(-10.74%)
Feb 07, 2024 1.250 1.270 1.160 1.210 233,962 +0.02(+1.68%)
Feb 06, 2024 1.200 1.216 1.120 1.190 120,139 -0.02(-1.65%)
Feb 05, 2024 1.140 1.245 1.125 1.210 208,502 +0.09(+8.04%)
Feb 02, 2024 1.170 1.190 1.090 1.120 261,250 -0.07(-5.88%)
Feb 01, 2024 1.180 1.287 1.169 1.190 489,844 -0.03(-2.46%)
Jan 31, 2024 1.430 1.430 1.209 1.220 326,350 -0.17(-12.23%)
Jan 30, 2024 1.390 1.411 1.330 1.390 282,989 +0.02(+1.46%)
Jan 29, 2024 1.310 1.370 1.210 1.370 510,374 +0.10(+7.87%)
Jan 26, 2024 1.150 1.270 1.148 1.270 364,281 +0.16(+14.41%)
Jan 25, 2024 1.060 1.150 1.060 1.110 231,182 +0.05(+4.72%)
Jan 24, 2024 1.110 1.130 1.040 1.060 419,209 -0.06(-5.36%)
Jan 23, 2024 1.140 1.140 1.080 1.120 165,672 -0.01(-0.88%)
Jan 22, 2024 1.080 1.150 1.040 1.130 477,157 +0.06(+5.61%)
Jan 19, 2024 1.070 1.080 1.020 1.070 294,645 +0.01(+0.94%)
Jan 18, 2024 1.030 1.067 1.010 1.060 192,585 +0.04(+3.92%)
Jan 17, 2024 1.020 1.100 1.000 1.020 295,737 -0.02(-1.72%)
Jan 16, 2024 1.060 1.060 1.000 1.038 101,030 -0.00(-0.21%)
Jan 12, 2024 1.040 1.080 1.000 1.040 212,913 +0.01(+0.97%)
Jan 11, 2024 1.030 1.040 1.000 1.030 153,651 +0.00(+0.00%)
Jan 10, 2024 1.010 1.040 0.9601 1.030 310,281 -0.01(-0.96%)
Jan 09, 2024 1.010 1.050 1.010 1.040 148,299 +0.04(+4.00%)
Jan 08, 2024 0.8800 1.030 0.8780 1.000 347,105 +0.09(+10.47%)
Jan 05, 2024 0.8900 0.9490 0.8790 0.9052 83,418 +0.01(+1.14%)
Jan 04, 2024 0.9000 0.9000 0.8778 0.8950 57,009 +0.01(+1.69%)
Jan 03, 2024 0.8800 0.9000 0.8711 0.8801 99,576 +0.00(+0.01%)
Jan 02, 2024 0.8174 0.8993 0.8174 0.8800 80,747 +0.04(+4.36%)
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%)
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.