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

Cardiol Therapeutics (NQ: CRDL )

2.170 -0.190 (-8.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 0.5000 0.5300 0.5000 0.5153 84,399 +0.02(+4.10%)
Nov 29, 2022 0.4856 0.5199 0.4800 0.4950 59,145 -0.00(-0.04%)
Nov 28, 2022 0.5300 0.5300 0.4951 0.4952 127,767 -0.04(-8.13%)
Nov 25, 2022 0.5884 0.5884 0.5213 0.5390 20,916 +0.00(+0.77%)
Nov 23, 2022 0.5400 0.5500 0.5200 0.5349 80,055 +0.01(+1.61%)
Nov 22, 2022 0.5253 0.5448 0.5100 0.5264 96,976 -0.00(-0.27%)
Nov 21, 2022 0.5517 0.5517 0.5201 0.5278 76,626 +0.00(+0.44%)
Nov 18, 2022 0.5800 0.5800 0.5195 0.5255 124,669 -0.04(-6.51%)
Nov 17, 2022 0.5985 0.6001 0.5620 0.5621 78,489 -0.04(-6.32%)
Nov 16, 2022 0.6300 0.6340 0.5602 0.6000 126,164 -0.03(-5.41%)
Nov 15, 2022 0.6600 0.7113 0.6066 0.6343 298,749 +0.01(+1.41%)
Nov 14, 2022 0.6300 0.6400 0.6068 0.6255 126,823 +0.03(+4.28%)
Nov 11, 2022 0.5000 0.5999 0.5000 0.5998 167,673 +0.06(+11.03%)
Nov 10, 2022 0.5500 0.5500 0.4990 0.5402 535,261 +0.05(+11.34%)
Nov 09, 2022 0.5205 0.5499 0.4809 0.4852 284,443 -0.05(-10.11%)
Nov 08, 2022 0.5800 0.6000 0.5306 0.5398 169,131 -0.03(-5.81%)
Nov 07, 2022 0.6000 0.6000 0.5635 0.5731 70,379 -0.01(-2.33%)
Nov 04, 2022 0.5750 0.6000 0.5685 0.5868 58,916 +0.01(+1.22%)
Nov 03, 2022 0.5997 0.6100 0.5301 0.5797 242,583 -0.03(-4.97%)
Nov 02, 2022 0.6100 0.6250 0.5707 0.6100 207,850 +0.00(+0.00%)
Nov 01, 2022 0.6400 0.6600 0.6000 0.6100 102,941 +0.01(+1.87%)
Oct 31, 2022 0.5974 0.6199 0.5842 0.5988 104,879 +0.01(+2.18%)
Oct 28, 2022 0.6000 0.6100 0.5700 0.5860 98,689 -0.01(-2.33%)
Oct 27, 2022 0.6000 0.6279 0.5900 0.6000 127,344 +0.00(+0.00%)
Oct 26, 2022 0.6100 0.6149 0.5900 0.6000 133,526 -0.01(-1.62%)
Oct 25, 2022 0.5400 0.6180 0.5174 0.6099 273,223 +0.07(+12.99%)
Oct 24, 2022 0.5500 0.5500 0.5110 0.5398 75,752 -0.00(-0.02%)
Oct 21, 2022 0.5400 0.5500 0.5101 0.5399 131,085 +0.00(+0.73%)
Oct 20, 2022 0.5400 0.5653 0.5330 0.5360 239,583 -0.01(-1.13%)
Oct 19, 2022 0.5700 0.5974 0.5400 0.5421 149,188 -0.05(-8.21%)
Oct 18, 2022 0.6300 0.6600 0.5800 0.5906 549,995 -0.05(-7.31%)
Oct 17, 2022 0.6797 0.7142 0.6000 0.6372 302,451 -0.01(-2.27%)
Oct 14, 2022 0.6800 0.7199 0.6000 0.6520 288,744 -0.03(-4.80%)
Oct 13, 2022 0.6340 0.6999 0.6237 0.6849 255,115 -0.01(-1.85%)
Oct 12, 2022 0.7000 0.7498 0.6544 0.6978 248,104 -0.03(-3.73%)
Oct 11, 2022 0.7600 0.7900 0.7101 0.7248 305,625 -0.06(-8.20%)
Oct 10, 2022 0.8416 0.8416 0.7700 0.7895 219,534 -0.05(-6.19%)
Oct 07, 2022 0.9300 0.9300 0.8045 0.8416 528,891 -0.08(-9.10%)
Oct 06, 2022 0.9150 0.9475 0.8800 0.9259 211,187 +0.02(+1.97%)
Oct 05, 2022 0.9900 0.9900 0.8801 0.9080 293,199 -0.07(-7.56%)
Oct 04, 2022 1.050 1.050 0.9349 0.9823 442,599 -0.02(-1.77%)
Oct 03, 2022 1.070 1.070 0.9900 1.000 456,524 -0.03(-2.91%)
Sep 30, 2022 1.060 1.070 1.000 1.030 268,200 +0.00(+0.00%)
Sep 29, 2022 1.150 1.150 1.010 1.030 233,181 -0.11(-9.65%)
Sep 28, 2022 1.020 1.140 1.000 1.140 289,412 +0.12(+11.76%)
Sep 27, 2022 1.130 1.130 0.9971 1.020 481,621 -0.08(-7.27%)
Sep 26, 2022 1.140 1.170 1.050 1.100 417,190 +0.00(+0.00%)
Sep 23, 2022 1.130 1.130 1.020 1.100 377,901 -0.02(-1.79%)
Sep 22, 2022 1.150 1.150 1.080 1.120 327,884 -0.02(-1.75%)
Sep 21, 2022 1.160 1.180 1.100 1.140 365,901 -0.04(-3.39%)
Sep 20, 2022 1.210 1.210 1.120 1.180 262,619 -0.02(-1.67%)
Sep 19, 2022 1.150 1.200 1.090 1.200 433,606 +0.06(+5.26%)
Sep 16, 2022 1.270 1.270 1.130 1.140 513,404 -0.09(-7.32%)
Sep 15, 2022 1.340 1.340 1.200 1.230 326,442 -0.07(-5.38%)
Sep 14, 2022 1.240 1.320 1.230 1.300 318,194 +0.03(+2.36%)
Sep 13, 2022 1.340 1.340 1.180 1.270 419,724 -0.06(-4.51%)
Sep 12, 2022 1.170 1.330 1.150 1.330 594,334 +0.18(+15.65%)
Sep 09, 2022 1.110 1.200 1.110 1.150 316,099 -0.02(-1.71%)
Sep 08, 2022 1.210 1.220 1.110 1.170 221,401 -0.01(-0.85%)
Sep 07, 2022 1.190 1.190 1.100 1.180 142,302 +0.05(+4.42%)
Sep 06, 2022 1.170 1.170 1.100 1.130 122,495 +0.01(+0.89%)
Sep 02, 2022 1.180 1.180 1.105 1.120 99,531 -0.03(-2.61%)
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.