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

Cardiol Therapeutics (NQ: CRDL )

2.350 +0.120 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 1.100 1.120 1.060 1.080 259,411 -0.01(-0.92%)
Jul 28, 2023 1.020 1.090 1.020 1.090 155,538 +0.04(+3.81%)
Jul 27, 2023 1.030 1.060 0.9801 1.050 245,156 +0.01(+0.96%)
Jul 26, 2023 1.100 1.100 0.9602 1.040 349,297 -0.06(-5.45%)
Jul 25, 2023 0.9600 1.110 0.9600 1.100 815,074 +0.18(+19.44%)
Jul 24, 2023 0.8400 0.9367 0.8400 0.9210 146,995 +0.04(+5.01%)
Jul 21, 2023 0.8400 0.9050 0.8400 0.8771 262,217 +0.04(+4.42%)
Jul 20, 2023 0.7820 0.8700 0.7820 0.8400 221,163 +0.05(+6.09%)
Jul 19, 2023 0.7981 0.8249 0.7827 0.7918 92,942 +0.02(+2.66%)
Jul 18, 2023 0.7840 0.8000 0.7710 0.7713 67,859 -0.01(-1.62%)
Jul 17, 2023 0.8000 0.8337 0.7840 0.7840 70,568 -0.03(-3.67%)
Jul 14, 2023 0.8200 0.8300 0.7926 0.8139 123,220 +0.05(+6.57%)
Jul 13, 2023 0.8397 0.8500 0.7501 0.7637 157,452 -0.07(-8.02%)
Jul 12, 2023 0.8500 0.8633 0.8300 0.8303 37,436 -0.02(-2.32%)
Jul 11, 2023 0.8300 0.8699 0.8146 0.8500 26,242 -0.00(-0.01%)
Jul 10, 2023 0.8551 0.8875 0.8270 0.8501 67,825 +0.00(+0.00%)
Jul 07, 2023 0.8000 0.8725 0.8000 0.8501 104,994 +0.02(+2.42%)
Jul 06, 2023 0.8700 0.8997 0.7900 0.8300 148,251 -0.04(-4.49%)
Jul 05, 2023 0.8600 0.9200 0.8589 0.8690 24,711 -0.03(-2.92%)
Jul 03, 2023 0.9040 0.9440 0.8641 0.8951 30,873 +0.01(+0.57%)
Jun 30, 2023 0.9248 0.9369 0.8545 0.8900 104,467 -0.00(-0.51%)
Jun 29, 2023 0.8100 0.9236 0.7887 0.8946 126,254 +0.10(+11.96%)
Jun 28, 2023 0.7800 0.8299 0.7800 0.7990 95,173 +0.01(+1.14%)
Jun 27, 2023 0.8000 0.8200 0.7813 0.7900 83,267 -0.02(-2.47%)
Jun 26, 2023 0.8400 0.8467 0.7500 0.8100 111,166 -0.02(-2.59%)
Jun 23, 2023 0.8300 0.8398 0.8108 0.8315 95,785 -0.01(-0.86%)
Jun 22, 2023 0.8400 0.8542 0.8240 0.8387 87,019 -0.00(-0.18%)
Jun 21, 2023 0.9900 0.9937 0.8225 0.8402 260,252 -0.10(-10.36%)
Jun 20, 2023 1.010 1.050 0.8216 0.9373 535,800 -0.03(-2.92%)
Jun 16, 2023 0.8000 1.020 0.8000 0.9655 974,561 +0.17(+21.83%)
Jun 15, 2023 0.7484 0.8100 0.7482 0.7925 198,132 +0.04(+5.92%)
Jun 14, 2023 0.7600 0.7848 0.7469 0.7482 82,543 -0.00(-0.08%)
Jun 13, 2023 0.6902 0.7611 0.6902 0.7488 85,289 +0.03(+3.99%)
Jun 12, 2023 0.7500 0.7600 0.7154 0.7201 52,429 -0.03(-3.99%)
Jun 09, 2023 0.6800 0.8299 0.6702 0.7500 297,656 +0.05(+7.14%)
Jun 08, 2023 0.8100 0.8100 0.6987 0.7000 231,791 -0.09(-11.24%)
Jun 07, 2023 0.7500 0.8100 0.7250 0.7886 171,019 +0.06(+8.77%)
Jun 06, 2023 0.7088 0.7480 0.7063 0.7250 115,363 +0.04(+6.62%)
Jun 05, 2023 0.6600 0.7354 0.6600 0.6800 330,158 +0.01(+1.78%)
Jun 02, 2023 0.6600 0.6999 0.6591 0.6681 78,214 +0.00(+0.23%)
Jun 01, 2023 0.6300 0.6947 0.6300 0.6666 86,883 -0.01(-1.11%)
May 31, 2023 0.6840 0.6973 0.6582 0.6741 63,698 +0.00(+0.60%)
May 30, 2023 0.6900 0.7000 0.6700 0.6701 86,248 -0.00(-0.56%)
May 26, 2023 0.6800 0.6840 0.6610 0.6739 61,150 -0.01(-0.88%)
May 25, 2023 0.6600 0.7000 0.6600 0.6799 49,439 +0.01(+1.55%)
May 24, 2023 0.6900 0.7100 0.6501 0.6695 81,204 -0.01(-1.46%)
May 23, 2023 0.6600 0.6794 0.6451 0.6794 88,405 +0.02(+2.94%)
May 22, 2023 0.5900 0.6900 0.5902 0.6600 151,144 +0.07(+11.85%)
May 19, 2023 0.5900 0.6058 0.5674 0.5901 81,981 +0.00(+0.46%)
May 18, 2023 0.6400 0.6400 0.5715 0.5874 67,383 -0.05(-7.35%)
May 17, 2023 0.5930 0.6340 0.5603 0.6340 66,597 +0.03(+5.11%)
May 16, 2023 0.5500 0.6200 0.5500 0.6032 85,020 +0.05(+9.67%)
May 15, 2023 0.5604 0.5926 0.5500 0.5500 85,349 -0.01(-0.94%)
May 12, 2023 0.5900 0.6276 0.5551 0.5552 73,437 -0.07(-11.54%)
May 11, 2023 0.6000 0.6289 0.5982 0.6276 57,373 +0.03(+4.60%)
May 10, 2023 0.5817 0.6349 0.5817 0.6000 85,254 -0.02(-3.23%)
May 09, 2023 0.5700 0.6200 0.5704 0.6200 78,320 +0.05(+8.68%)
May 08, 2023 0.6000 0.6100 0.5704 0.5705 65,322 -0.04(-6.48%)
May 05, 2023 0.6400 0.6400 0.6100 0.6100 42,751 -0.02(-2.52%)
May 04, 2023 0.6000 0.6400 0.6000 0.6258 48,944 +0.01(+1.76%)
May 03, 2023 0.5914 0.6150 0.5914 0.6150 45,249 +0.00(+0.80%)
May 02, 2023 0.6200 0.6300 0.6101 0.6101 55,184 -0.02(-3.02%)
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.