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

Cardiol Therapeutics (NQ: CRDL )

2.620 +0.050 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 0.5000 0.5272 0.5000 0.5100 153,302 +0.01(+1.82%)
Dec 29, 2022 0.5000 0.5599 0.5000 0.5009 123,392 -0.01(-1.30%)
Dec 28, 2022 0.5250 0.5373 0.5075 0.5075 80,023 -0.02(-3.33%)
Dec 27, 2022 0.5141 0.5480 0.5012 0.5250 233,551 -0.01(-0.96%)
Dec 23, 2022 0.5486 0.5564 0.5243 0.5301 127,955 -0.02(-3.62%)
Dec 22, 2022 0.5533 0.5655 0.5400 0.5500 63,838 -0.01(-1.82%)
Dec 21, 2022 0.5850 0.5961 0.5500 0.5602 103,913 -0.02(-4.24%)
Dec 20, 2022 0.5630 0.6200 0.5630 0.5850 74,963 +0.00(+0.83%)
Dec 19, 2022 0.6400 0.6502 0.5711 0.5802 121,241 -0.08(-11.80%)
Dec 16, 2022 0.6855 0.7194 0.6474 0.6578 88,338 -0.01(-1.82%)
Dec 15, 2022 0.7308 0.7308 0.6566 0.6700 61,966 -0.03(-4.29%)
Dec 14, 2022 0.6751 0.7099 0.6751 0.7000 85,298 +0.01(+1.57%)
Dec 13, 2022 0.8100 0.8499 0.6850 0.6892 257,084 -0.08(-10.17%)
Dec 12, 2022 0.7600 0.8188 0.7300 0.7672 425,185 +0.05(+7.30%)
Dec 09, 2022 0.4947 0.7500 0.4947 0.7150 882,808 +0.20(+38.30%)
Dec 08, 2022 0.4802 0.5187 0.4802 0.5170 146,414 +0.03(+6.55%)
Dec 07, 2022 0.4800 0.4985 0.4744 0.4852 149,580 -0.04(-7.56%)
Dec 06, 2022 0.4966 0.5254 0.4734 0.5249 175,533 +0.01(+2.38%)
Dec 05, 2022 0.5500 0.5500 0.5076 0.5127 67,681 -0.01(-1.95%)
Dec 02, 2022 0.5050 0.5438 0.5049 0.5229 56,919 +0.02(+4.56%)
Dec 01, 2022 0.4900 0.5290 0.4900 0.5001 58,177 -0.02(-2.95%)
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%)
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.