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 30, 2020 2.190 2.330 2.190 2.245 58,300 +0.06(+2.51%)
Oct 29, 2020 2.250 2.250 2.130 2.190 28,787 +0.09(+4.29%)
Oct 28, 2020 2.220 2.220 2.032 2.100 39,988 -0.11(-5.19%)
Oct 27, 2020 2.190 2.237 2.190 2.215 16,128 +0.02(+1.14%)
Oct 26, 2020 2.287 2.310 2.161 2.190 45,457 -0.08(-3.52%)
Oct 23, 2020 2.200 2.320 2.200 2.270 57,700 -0.00(-0.00%)
Oct 22, 2020 2.400 2.460 2.270 2.270 33,231 -0.24(-9.56%)
Oct 21, 2020 2.637 2.637 2.500 2.510 30,548 -0.11(-4.20%)
Oct 20, 2020 2.700 2.700 2.600 2.620 17,222 -0.02(-0.76%)
Oct 19, 2020 2.510 2.820 2.510 2.640 55,208 +0.02(+0.78%)
Oct 16, 2020 2.500 2.690 2.420 2.619 87,700 +0.22(+9.37%)
Oct 15, 2020 2.375 2.414 2.350 2.395 23,390 -0.01(-0.34%)
Oct 14, 2020 2.320 2.410 2.320 2.403 21,253 +0.08(+3.58%)
Oct 13, 2020 2.370 2.370 2.300 2.320 34,315 -0.07(-2.93%)
Oct 12, 2020 2.320 2.500 2.290 2.390 31,729 +0.06(+2.60%)
Oct 09, 2020 2.330 2.330 2.270 2.329 15,900 +0.03(+1.24%)
Oct 08, 2020 2.255 2.345 2.180 2.301 18,983 +0.10(+4.59%)
Oct 07, 2020 2.295 2.330 2.200 2.200 18,521 -0.09(-4.14%)
Oct 06, 2020 2.368 2.435 2.260 2.295 26,396 -0.02(-0.65%)
Oct 05, 2020 2.211 2.349 2.209 2.310 42,847 +0.15(+6.94%)
Oct 02, 2020 2.150 2.200 2.120 2.160 21,200 +0.01(+0.47%)
Oct 01, 2020 2.290 2.310 2.150 2.150 22,483 -0.12(-5.29%)
Sep 30, 2020 2.290 2.360 2.253 2.270 18,276 -0.06(-2.65%)
Sep 29, 2020 2.120 2.332 2.120 2.332 9,134 +0.16(+7.46%)
Sep 28, 2020 2.240 2.357 2.162 2.170 61,221 -0.06(-2.69%)
Sep 25, 2020 2.090 2.380 2.090 2.230 110,400 +0.37(+19.86%)
Sep 24, 2020 1.849 1.865 1.842 1.861 1,996 -0.02(-1.04%)
Sep 23, 2020 2.042 2.100 1.880 1.880 21,105 -0.20(-9.51%)
Sep 22, 2020 1.990 2.157 1.990 2.078 14,269 -0.00(-0.12%)
Sep 21, 2020 2.280 2.290 2.050 2.080 38,831 -0.22(-9.57%)
Sep 18, 2020 2.555 2.600 2.241 2.300 23,500 -0.25(-9.95%)
Sep 17, 2020 2.500 2.597 2.450 2.554 11,870 -0.03(-1.00%)
Sep 16, 2020 2.590 2.763 2.470 2.580 100,962 +0.00(+0.00%)
Sep 15, 2020 2.475 2.635 2.475 2.580 14,397 +0.14(+5.76%)
Sep 14, 2020 2.401 2.530 2.368 2.439 24,326 +0.10(+4.48%)
Sep 11, 2020 2.400 2.460 2.335 2.335 31,000 -0.06(-2.36%)
Sep 10, 2020 2.360 2.440 2.360 2.391 9,843 +0.03(+1.33%)
Sep 09, 2020 2.300 2.430 2.300 2.360 12,235 +0.02(+0.85%)
Sep 08, 2020 2.280 2.387 2.190 2.340 36,775 +0.07(+3.08%)
Sep 04, 2020 2.150 2.289 2.150 2.270 17,200 +0.12(+5.56%)
Sep 03, 2020 2.176 2.200 2.120 2.151 15,560 +0.00(+0.02%)
Sep 02, 2020 2.240 2.240 2.101 2.150 19,368 -0.05(-2.27%)
Sep 01, 2020 2.380 2.380 2.100 2.200 40,508 -0.06(-2.65%)
Aug 31, 2020 2.150 2.320 2.100 2.260 84,464 +0.16(+7.62%)
Aug 28, 2020 1.780 2.100 1.780 2.100 35,800 +0.32(+17.98%)
Aug 27, 2020 1.780 1.818 1.730 1.780 28,381 +0.00(+0.00%)
Aug 26, 2020 1.875 1.899 1.780 1.780 44,100 -0.07(-3.78%)
Aug 25, 2020 1.710 1.855 1.675 1.850 28,982 +0.15(+8.50%)
Aug 24, 2020 1.600 1.720 1.600 1.705 43,798 +0.11(+7.23%)
Aug 21, 2020 1.560 1.658 1.540 1.590 16,900 -0.05(-3.05%)
Aug 20, 2020 1.624 1.650 1.600 1.640 16,308 +0.02(+1.55%)
Aug 19, 2020 1.600 1.635 1.575 1.615 16,230 +0.02(+1.57%)
Aug 18, 2020 1.586 1.710 1.586 1.590 6,281 +0.01(+0.63%)
Aug 17, 2020 1.580 1.610 1.560 1.580 14,887 -0.03(-1.94%)
Aug 14, 2020 1.640 1.640 1.600 1.611 9,400 -0.02(-0.96%)
Aug 13, 2020 1.540 1.670 1.540 1.627 37,859 +0.05(+2.97%)
Aug 12, 2020 1.480 1.580 1.480 1.580 23,634 +0.07(+4.64%)
Aug 11, 2020 1.740 1.740 1.500 1.510 40,397 -0.11(-6.79%)
Aug 10, 2020 1.600 1.735 1.600 1.620 17,100 -0.03(-1.82%)
Aug 07, 2020 1.690 1.725 1.621 1.650 26,100 -0.05(-2.94%)
Aug 06, 2020 1.750 1.790 1.625 1.700 29,755 -0.04(-2.16%)
Aug 05, 2020 1.960 1.960 1.713 1.738 30,781 -0.09(-5.05%)
Aug 04, 2020 1.850 1.890 1.812 1.830 17,364 +0.02(+1.10%)
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.