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

Cardiol Therapeutics Inc. - Class A Common Shares (NQ:CRDL)

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 1.250 1.280 1.190 1.250 115,984 +0.00(+0.00%)
May 29, 2025 1.300 1.300 1.200 1.250 256,424 -0.03(-2.34%)
May 28, 2025 1.150 1.310 1.140 1.280 446,202 +0.12(+10.34%)
May 27, 2025 1.140 1.160 1.070 1.160 199,741 +0.06(+5.45%)
May 23, 2025 1.130 1.130 1.070 1.100 212,462 +0.03(+2.80%)
May 22, 2025 1.060 1.080 1.038 1.070 129,396 +0.01(+0.94%)
May 21, 2025 1.100 1.110 1.050 1.060 149,242 -0.06(-5.36%)
May 20, 2025 1.120 1.130 1.080 1.120 117,508 +0.00(+0.00%)
May 19, 2025 1.090 1.130 1.065 1.120 81,104 +0.01(+0.90%)
May 16, 2025 1.130 1.145 1.110 1.110 65,665 -0.03(-2.63%)
May 15, 2025 1.100 1.140 1.050 1.140 103,947 +0.03(+2.70%)
May 14, 2025 1.150 1.160 1.100 1.110 122,350 -0.03(-3.06%)
May 13, 2025 1.120 1.155 1.116 1.145 125,918 +0.02(+1.33%)
May 12, 2025 1.190 1.190 1.110 1.130 128,865 -0.02(-1.74%)
May 09, 2025 1.130 1.157 1.110 1.150 85,206 +0.01(+0.87%)
May 08, 2025 1.090 1.160 1.069 1.140 186,971 +0.07(+6.06%)
May 07, 2025 1.060 1.090 1.050 1.075 67,129 +0.01(+1.42%)
May 06, 2025 1.110 1.140 1.050 1.060 191,518 -0.09(-7.83%)
May 05, 2025 1.150 1.170 1.100 1.150 188,323 +0.01(+0.88%)
May 02, 2025 1.130 1.150 1.100 1.140 154,719 +0.02(+1.79%)
May 01, 2025 1.120 1.120 1.060 1.120 132,443 +0.02(+1.82%)
Apr 30, 2025 1.140 1.150 1.060 1.100 157,512 -0.05(-4.35%)
Apr 29, 2025 1.090 1.180 1.060 1.150 305,133 +0.07(+6.48%)
Apr 28, 2025 1.090 1.090 1.020 1.080 148,632 +0.00(+0.00%)
Apr 25, 2025 1.070 1.080 1.045 1.080 81,045 +0.01(+0.93%)
Apr 24, 2025 1.080 1.080 1.030 1.070 64,312 -0.01(-0.93%)
Apr 23, 2025 1.000 1.080 0.9607 1.080 159,768 +0.09(+8.64%)
Apr 22, 2025 0.9700 0.9979 0.9525 0.9941 61,219 +0.02(+2.48%)
Apr 21, 2025 1.080 1.080 0.9199 0.9700 313,716 -0.04(-3.96%)
Apr 17, 2025 1.020 1.050 0.9593 1.010 124,722 +0.00(+0.00%)
Apr 16, 2025 1.060 1.080 0.9996 1.010 193,867 -0.05(-4.72%)
Apr 15, 2025 1.040 1.100 0.9800 1.060 161,970 +0.03(+2.91%)
Apr 14, 2025 0.9700 1.030 0.9491 1.030 193,041 +0.07(+7.63%)
Apr 11, 2025 0.9000 0.9570 0.8727 0.9570 75,505 +0.06(+6.81%)
Apr 10, 2025 0.9700 0.9700 0.8539 0.8960 157,434 -0.02(-2.08%)
Apr 09, 2025 0.9090 0.9524 0.8106 0.9150 347,613 +0.10(+11.59%)
Apr 08, 2025 0.9000 0.9379 0.8000 0.8200 149,311 -0.03(-3.53%)
Apr 07, 2025 0.7800 0.9599 0.7709 0.8500 453,867 +0.04(+4.94%)
Apr 04, 2025 0.9100 0.9265 0.8100 0.8100 228,061 -0.10(-10.99%)
Apr 03, 2025 0.8700 0.9400 0.8602 0.9100 205,815 -0.01(-1.27%)
Apr 02, 2025 0.9100 0.9400 0.9014 0.9217 92,457 -0.01(-0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.