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

Cardiol Therapeutics (OP: CRTPF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 2.420 2.475 2.420 2.420 3,307 +0.00(+0.00%)
Oct 30, 2019 2.580 2.600 2.420 2.420 5,749 -0.16(-6.31%)
Oct 29, 2019 2.709 2.709 2.490 2.583 2,570 -0.02(-0.65%)
Oct 28, 2019 2.762 2.800 2.490 2.600 4,361 -0.17(-6.24%)
Oct 25, 2019 2.790 2.800 2.610 2.773 4,500 +0.18(+6.79%)
Oct 24, 2019 1.950 2.700 1.950 2.597 9,067 +0.20(+8.20%)
Oct 23, 2019 2.797 2.800 2.299 2.400 41,515 -0.52(-17.81%)
Oct 22, 2019 3.000 3.080 2.800 2.920 7,504 -0.05(-1.69%)
Oct 21, 2019 2.894 3.300 2.894 2.970 41,059 +0.16(+5.77%)
Oct 18, 2019 2.825 2.880 2.773 2.808 4,200 -0.02(-0.83%)
Oct 17, 2019 2.656 2.866 2.460 2.832 25,019 +0.42(+17.27%)
Oct 16, 2019 2.228 2.490 2.200 2.415 20,000 +0.33(+15.71%)
Oct 15, 2019 2.070 2.194 2.000 2.087 16,780 -0.05(-2.49%)
Oct 14, 2019 3.320 3.320 1.950 2.140 28,552 +0.10(+4.65%)
Oct 11, 2019 2.070 2.070 1.668 2.045 50,900 +0.09(+4.42%)
Oct 10, 2019 2.160 2.160 1.850 1.958 9,520 -0.19(-8.92%)
Oct 09, 2019 2.130 2.325 2.130 2.150 7,700 -0.11(-4.87%)
Oct 08, 2019 2.400 2.400 2.170 2.260 4,175 -0.10(-4.24%)
Oct 07, 2019 1.620 2.455 1.620 2.360 12,770 -0.06(-2.43%)
Oct 04, 2019 2.390 2.457 2.390 2.419 4,900 +0.02(+0.78%)
Oct 03, 2019 2.390 2.404 2.300 2.400 14,792 +0.00(+0.00%)
Oct 02, 2019 2.447 2.447 2.223 2.400 10,635 -0.01(-0.41%)
Oct 01, 2019 2.330 2.600 2.330 2.410 25,472 +0.06(+2.64%)
Sep 30, 2019 2.660 2.665 2.219 2.348 18,470 -0.26(-10.03%)
Sep 27, 2019 2.740 2.740 2.610 2.610 6,400 -0.19(-6.79%)
Sep 26, 2019 2.895 2.895 2.748 2.800 8,574 -0.02(-0.56%)
Sep 25, 2019 2.954 2.954 2.816 2.816 18,279 -0.19(-6.17%)
Sep 24, 2019 2.950 3.028 2.900 3.001 11,232 -0.04(-1.37%)
Sep 23, 2019 3.047 3.047 2.905 3.043 12,967 -0.01(-0.23%)
Sep 20, 2019 3.210 3.210 3.050 3.050 4,300 -0.15(-4.69%)
Sep 19, 2019 3.250 3.258 3.200 3.200 6,052 -0.05(-1.54%)
Sep 18, 2019 3.250 3.250 3.210 3.250 8,222 +0.05(+1.56%)
Sep 17, 2019 3.090 3.200 3.090 3.200 3,020 +0.11(+3.55%)
Sep 16, 2019 3.157 3.170 3.000 3.090 10,191 -0.13(-4.03%)
Sep 13, 2019 3.250 3.250 3.160 3.220 4,600 -0.08(-2.36%)
Sep 12, 2019 3.357 3.357 3.271 3.298 4,765 -0.09(-2.62%)
Sep 11, 2019 3.400 3.427 3.386 3.386 3,475 -0.19(-5.41%)
Sep 10, 2019 3.400 3.580 3.400 3.580 2,275 +0.14(+4.18%)
Sep 09, 2019 3.513 3.550 3.436 3.436 4,460 -0.08(-2.14%)
Sep 06, 2019 3.350 3.511 3.309 3.511 4,800 +0.30(+9.28%)
Sep 05, 2019 3.300 3.340 3.190 3.213 5,519 +0.02(+0.73%)
Sep 04, 2019 3.258 3.290 3.190 3.190 11,908 -0.01(-0.23%)
Sep 03, 2019 3.500 3.500 3.190 3.197 9,450 -0.01(-0.27%)
Aug 30, 2019 3.200 3.250 3.180 3.206 3,600 +0.05(+1.66%)
Aug 29, 2019 3.207 3.207 3.154 3.154 5,022 -0.04(-1.14%)
Aug 28, 2019 2.250 3.250 2.250 3.190 5,613 +0.09(+2.83%)
Aug 27, 2019 3.425 3.569 3.100 3.102 37,059 -0.33(-9.53%)
Aug 26, 2019 3.551 3.618 3.380 3.429 17,764 -0.05(-1.47%)
Aug 23, 2019 3.725 3.910 3.480 3.480 42,500 -0.25(-6.73%)
Aug 22, 2019 2.450 3.890 2.450 3.731 67,865 +0.48(+14.81%)
Aug 21, 2019 3.305 3.305 3.250 3.250 2,292 +0.14(+4.50%)
Aug 20, 2019 3.041 3.250 2.700 3.110 10,454 +0.11(+3.69%)
Aug 19, 2019 2.450 3.275 2.450 2.999 5,232 -0.20(-6.33%)
Aug 16, 2019 3.316 3.370 2.500 3.202 5,700 -0.10(-2.97%)
Aug 15, 2019 3.147 3.300 3.147 3.300 4,296 +0.01(+0.44%)
Aug 14, 2019 3.440 3.450 3.235 3.285 4,100 -0.04(-1.14%)
Aug 13, 2019 3.096 3.445 2.450 3.324 11,439 +0.28(+9.25%)
Aug 12, 2019 3.300 3.350 3.000 3.042 18,968 -0.26(-7.77%)
Aug 09, 2019 3.428 3.428 3.100 3.298 5,000 -0.20(-5.77%)
Aug 08, 2019 3.468 3.500 3.116 3.500 7,671 +0.03(+0.86%)
Aug 07, 2019 3.592 3.612 3.100 3.470 16,949 -0.18(-4.93%)
Aug 06, 2019 3.550 3.660 3.500 3.650 15,524 +0.13(+3.69%)
Aug 05, 2019 3.500 3.529 3.050 3.520 18,896 -0.18(-4.86%)
Aug 02, 2019 3.818 3.850 3.546 3.700 3,900 -0.10(-2.63%)
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.