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

Cardiol Therapeutics Inc (TSX: CRDL )

3.320 -0.090 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2019 4.240 4.240 3.930 4.040 115,958 -0.01(-0.25%)
May 30, 2019 3.940 4.100 3.900 4.050 78,692 +0.12(+3.05%)
May 29, 2019 4.320 4.320 3.700 3.930 154,861 -0.41(-9.45%)
May 28, 2019 4.400 4.510 4.280 4.340 65,440 -0.08(-1.81%)
May 27, 2019 4.590 4.590 4.370 4.420 30,869 -0.21(-4.54%)
May 24, 2019 4.860 4.860 4.600 4.630 63,852 -0.07(-1.49%)
May 23, 2019 4.780 4.780 4.640 4.700 55,239 -0.10(-2.08%)
May 22, 2019 5.000 5.000 4.690 4.800 72,996 -0.20(-4.00%)
May 21, 2019 5.110 5.210 4.960 5.000 95,133 +0.01(+0.20%)
May 17, 2019 4.990 4.990 4.990 0 +0.31(+6.62%)
May 16, 2019 4.700 4.800 4.660 4.680 49,019 +0.07(+1.52%)
May 15, 2019 4.790 4.870 4.560 4.610 84,350 -0.34(-6.87%)
May 14, 2019 4.890 4.950 4.780 4.950 64,154 +0.04(+0.81%)
May 13, 2019 5.070 5.200 4.890 4.910 112,694 -0.27(-5.21%)
May 10, 2019 5.210 5.210 5.120 5.180 30,429 -0.03(-0.58%)
May 09, 2019 5.400 5.400 5.070 5.210 81,808 -0.10(-1.88%)
May 08, 2019 5.600 5.700 5.310 5.310 62,148 -0.04(-0.75%)
May 07, 2019 5.140 5.350 5.120 5.350 37,045 +0.23(+4.49%)
May 06, 2019 5.230 5.230 5.050 5.120 29,559 -0.14(-2.66%)
May 03, 2019 5.330 5.340 5.020 5.260 47,298 -0.06(-1.13%)
May 02, 2019 5.450 5.460 5.210 5.320 33,879 -0.11(-2.03%)
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.