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

Cardiol Therapeutics (NQ: CRDL )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.5900 0.6237 0.5776 0.6196 106,887 +0.03(+5.02%)
Apr 27, 2023 0.6173 0.6173 0.5701 0.5900 112,153 +0.00(+0.00%)
Apr 26, 2023 0.6200 0.6500 0.5900 0.5900 111,412 -0.03(-4.84%)
Apr 25, 2023 0.6851 0.7500 0.5623 0.6200 405,103 -0.08(-11.42%)
Apr 24, 2023 0.6500 0.7400 0.5928 0.6999 189,636 +0.06(+8.76%)
Apr 21, 2023 0.5500 0.6897 0.5412 0.6435 286,411 +0.07(+12.30%)
Apr 20, 2023 0.5161 0.5800 0.5161 0.5730 91,279 +0.05(+8.79%)
Apr 19, 2023 0.5400 0.5450 0.5126 0.5267 86,374 +0.01(+2.23%)
Apr 18, 2023 0.5532 0.5782 0.5112 0.5152 78,469 -0.04(-7.60%)
Apr 17, 2023 0.5380 0.5580 0.5200 0.5576 82,146 +0.04(+7.75%)
Apr 14, 2023 0.5400 0.5600 0.5150 0.5175 102,181 -0.02(-4.17%)
Apr 13, 2023 0.5500 0.6000 0.5300 0.5400 194,421 -0.01(-2.24%)
Apr 12, 2023 0.6400 0.6600 0.5524 0.5524 73,241 -0.08(-13.19%)
Apr 11, 2023 0.5200 0.6600 0.5132 0.6363 472,283 +0.12(+24.01%)
Apr 10, 2023 0.4996 0.5131 0.4700 0.5131 160,813 +0.04(+9.17%)
Apr 06, 2023 0.4500 0.4754 0.4500 0.4700 86,908 +0.02(+4.21%)
Apr 05, 2023 0.5000 0.5000 0.4500 0.4510 161,367 -0.04(-8.89%)
Apr 04, 2023 0.4900 0.5000 0.4905 0.4950 52,684 -0.00(-0.08%)
Apr 03, 2023 0.5000 0.5079 0.4901 0.4954 28,215 +0.01(+1.66%)
Mar 31, 2023 0.4900 0.5000 0.4873 0.4873 44,505 +0.00(+0.49%)
Mar 30, 2023 0.4710 0.5100 0.4710 0.4849 91,106 -0.01(-2.28%)
Mar 29, 2023 0.4700 0.4999 0.4700 0.4962 36,450 +0.02(+4.03%)
Mar 28, 2023 0.4679 0.4900 0.4612 0.4770 111,189 -0.01(-2.65%)
Mar 27, 2023 0.4802 0.5074 0.4802 0.4900 128,102 -0.01(-2.22%)
Mar 24, 2023 0.5221 0.5221 0.4870 0.5011 71,616 -0.00(-0.28%)
Mar 23, 2023 0.5000 0.5098 0.5000 0.5025 126,291 +0.02(+4.51%)
Mar 22, 2023 0.5000 0.5050 0.4800 0.4808 99,301 -0.02(-3.72%)
Mar 21, 2023 0.4750 0.4999 0.4750 0.4994 74,192 +0.01(+1.42%)
Mar 20, 2023 0.4956 0.4993 0.4771 0.4924 36,155 +0.02(+4.32%)
Mar 17, 2023 0.5100 0.5276 0.4720 0.4720 117,036 -0.02(-4.63%)
Mar 16, 2023 0.5000 0.5000 0.4600 0.4949 65,391 +0.00(+1.00%)
Mar 15, 2023 0.5057 0.5199 0.4900 0.4900 49,102 -0.02(-3.10%)
Mar 14, 2023 0.5250 0.5250 0.4864 0.5057 107,008 +0.03(+5.44%)
Mar 13, 2023 0.4950 0.5186 0.4702 0.4796 150,522 -0.02(-4.33%)
Mar 10, 2023 0.5300 0.5300 0.4900 0.5013 171,838 -0.00(-0.73%)
Mar 09, 2023 0.5054 0.5400 0.5000 0.5050 71,923 -0.02(-4.19%)
Mar 08, 2023 0.5343 0.5400 0.5271 0.5271 86,212 -0.01(-1.35%)
Mar 07, 2023 0.5250 0.5437 0.5250 0.5343 123,863 +0.02(+4.79%)
Mar 06, 2023 0.5100 0.5400 0.5099 0.5099 51,241 -0.01(-0.99%)
Mar 03, 2023 0.5300 0.5500 0.5100 0.5150 163,379 -0.01(-1.94%)
Mar 02, 2023 0.5203 0.5399 0.5040 0.5252 46,133 -0.01(-2.74%)
Mar 01, 2023 0.5470 0.5675 0.5202 0.5400 105,184 +0.01(+1.81%)
Feb 28, 2023 0.5686 0.5749 0.5250 0.5304 116,598 -0.04(-7.76%)
Feb 27, 2023 0.5500 0.5750 0.5500 0.5750 46,852 +0.01(+2.68%)
Feb 24, 2023 0.5700 0.5700 0.5419 0.5600 52,645 -0.01(-1.75%)
Feb 23, 2023 0.5543 0.5799 0.5543 0.5700 29,286 +0.01(+1.26%)
Feb 22, 2023 0.5400 0.5629 0.5300 0.5629 76,070 +0.03(+5.20%)
Feb 21, 2023 0.5200 0.5599 0.5200 0.5351 67,140 +0.02(+3.50%)
Feb 17, 2023 0.5700 0.5700 0.5170 0.5170 198,174 -0.06(-10.49%)
Feb 16, 2023 0.5700 0.5820 0.5500 0.5776 207,597 +0.01(+1.33%)
Feb 15, 2023 0.5500 0.6660 0.5375 0.5700 230,056 +0.02(+3.64%)
Feb 14, 2023 0.5800 0.5900 0.5500 0.5500 115,912 +0.01(+1.85%)
Feb 13, 2023 0.6500 0.6500 0.5400 0.5400 185,157 -0.06(-10.00%)
Feb 10, 2023 0.6800 0.6800 0.5900 0.6000 287,581 -0.07(-10.45%)
Feb 09, 2023 0.7000 0.7199 0.6500 0.6700 128,981 -0.03(-4.29%)
Feb 08, 2023 0.6900 0.7275 0.6900 0.7000 31,222 +0.00(+0.30%)
Feb 07, 2023 0.7300 0.7300 0.6975 0.6979 118,739 +0.03(+5.04%)
Feb 06, 2023 0.6943 0.7125 0.6640 0.6644 58,825 -0.04(-6.21%)
Feb 03, 2023 0.6810 0.7498 0.6810 0.7084 88,151 +0.01(+1.83%)
Feb 02, 2023 0.6959 0.7150 0.6867 0.6957 88,724 -0.00(-0.01%)
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.