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

Cardiol Therapeutics Inc (TSX: CRDL )

2.930 -0.290 (-9.01%)
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 (%)
May 29, 2020 2.990 3.040 2.700 2.790 111,256 -0.24(-7.92%)
May 28, 2020 2.900 3.170 2.900 3.030 257,348 +0.20(+7.07%)
May 27, 2020 2.500 2.950 2.500 2.830 272,795 +0.30(+11.86%)
May 26, 2020 2.520 2.550 2.460 2.530 84,334 +0.03(+1.20%)
May 25, 2020 2.560 2.650 2.460 2.500 123,483 -0.05(-1.96%)
May 22, 2020 2.390 2.560 2.370 2.550 131,264 +0.14(+5.81%)
May 21, 2020 2.410 2.410 2.360 2.410 106,316 +0.05(+2.12%)
May 20, 2020 2.400 2.420 2.350 2.360 60,827 -0.04(-1.67%)
May 19, 2020 2.480 2.480 2.390 2.400 94,245 -0.08(-3.23%)
May 15, 2020 2.480 2.480 2.480 0 +0.05(+2.06%)
May 14, 2020 2.630 2.630 2.360 2.430 461,422 -0.22(-8.30%)
May 13, 2020 2.890 2.890 2.620 2.650 145,402 -0.26(-8.93%)
May 12, 2020 3.000 3.000 2.880 2.910 19,250 +0.01(+0.34%)
May 11, 2020 3.140 3.150 2.850 2.900 112,336 -0.26(-8.23%)
May 08, 2020 3.380 3.380 3.100 3.160 39,082 -0.20(-5.95%)
May 07, 2020 3.160 3.500 3.090 3.360 82,740 +0.20(+6.33%)
May 06, 2020 3.150 3.250 3.050 3.160 156,552 +0.14(+4.64%)
May 05, 2020 3.100 3.110 2.960 3.020 19,305 -0.06(-1.95%)
May 04, 2020 2.910 3.100 2.910 3.080 16,927 -0.05(-1.60%)
May 01, 2020 3.050 3.150 2.960 3.130 53,741 +0.10(+3.30%)
Apr 30, 2020 3.200 3.200 2.900 3.030 70,660 -0.11(-3.50%)
Apr 29, 2020 3.180 3.250 3.020 3.140 117,801 +0.03(+0.96%)
Apr 28, 2020 3.050 3.250 2.970 3.110 84,378 +0.11(+3.67%)
Apr 27, 2020 3.060 3.060 2.860 3.000 88,558 +0.17(+6.01%)
Apr 24, 2020 2.760 3.120 2.720 2.830 101,103 +0.18(+6.79%)
Apr 23, 2020 2.710 3.100 2.600 2.650 408,992 -0.15(-5.36%)
Apr 22, 2020 2.570 2.820 2.550 2.800 33,842 +0.30(+12.00%)
Apr 21, 2020 2.410 2.510 2.390 2.500 28,217 +0.11(+4.60%)
Apr 20, 2020 2.460 2.510 2.350 2.390 44,564 -0.03(-1.24%)
Apr 17, 2020 2.440 2.550 2.340 2.420 20,804 +0.01(+0.41%)
Apr 16, 2020 2.590 2.590 2.370 2.410 13,950 -0.06(-2.43%)
Apr 15, 2020 2.630 2.630 2.400 2.470 28,520 -0.13(-5.00%)
Apr 14, 2020 2.590 2.610 2.520 2.600 49,559 +0.06(+2.36%)
Apr 13, 2020 2.500 2.620 2.490 2.540 69,595 +0.04(+1.60%)
Apr 09, 2020 2.500 2.500 2.500 0 +0.01(+0.40%)
Apr 08, 2020 2.500 2.660 2.460 2.490 82,524 +0.04(+1.63%)
Apr 07, 2020 2.600 2.680 2.440 2.450 95,180 -0.14(-5.41%)
Apr 06, 2020 2.580 2.590 2.320 2.590 111,365 +0.08(+3.19%)
Apr 03, 2020 2.710 2.800 2.460 2.510 65,823 -0.20(-7.38%)
Apr 02, 2020 2.810 2.830 2.560 2.710 25,195 +0.06(+2.26%)
Apr 01, 2020 2.980 2.980 2.510 2.650 53,884 -0.20(-7.02%)
Mar 31, 2020 2.860 3.050 2.850 2.850 28,327 -0.12(-4.04%)
Mar 30, 2020 2.900 3.000 2.900 2.970 51,315 -0.03(-1.00%)
Mar 27, 2020 2.980 3.000 2.900 3.000 42,883 +0.00(+0.00%)
Mar 26, 2020 2.410 3.000 2.410 3.000 79,947 +0.60(+25.00%)
Mar 25, 2020 2.350 2.540 2.300 2.400 56,848 +0.09(+3.90%)
Mar 24, 2020 2.340 2.800 2.250 2.310 76,722 +0.07(+3.12%)
Mar 23, 2020 2.400 2.600 2.170 2.240 65,658 -0.31(-12.16%)
Mar 20, 2020 2.340 3.200 2.340 2.550 183,855 +0.31(+13.84%)
Mar 19, 2020 2.000 2.450 2.000 2.240 144,769 +0.19(+9.27%)
Mar 18, 2020 2.450 2.450 1.870 2.050 111,920 -0.08(-3.76%)
Mar 17, 2020 2.350 2.400 2.030 2.130 40,094 -0.12(-5.33%)
Mar 16, 2020 2.800 2.810 2.080 2.250 52,157 -0.56(-19.93%)
Mar 13, 2020 2.900 2.950 2.720 2.810 121,143 +0.00(+0.00%)
Mar 12, 2020 2.500 2.950 2.000 2.810 105,822 -0.17(-5.70%)
Mar 11, 2020 3.000 3.030 2.810 2.980 39,014 -0.06(-1.97%)
Mar 10, 2020 2.910 3.050 2.670 3.040 55,475 +0.39(+14.72%)
Mar 09, 2020 3.250 3.250 2.610 2.650 35,387 -0.64(-19.45%)
Mar 06, 2020 3.430 3.450 3.160 3.290 18,000 -0.22(-6.27%)
Mar 05, 2020 3.600 3.600 3.350 3.510 34,888 -0.04(-1.13%)
Mar 04, 2020 3.300 3.690 3.290 3.550 28,397 +0.26(+7.90%)
Mar 03, 2020 3.160 3.550 3.150 3.290 34,017 +0.18(+5.79%)
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.