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 (%)
Dec 31, 2019 3.590 3.590 3.377 3.536 30,800 +0.02(+0.46%)
Dec 30, 2019 3.580 3.580 3.340 3.520 33,478 +0.22(+6.67%)
Dec 27, 2019 3.500 3.750 3.100 3.300 39,300 -0.17(-4.76%)
Dec 26, 2019 3.470 3.470 3.340 3.465 2,478 +0.03(+1.02%)
Dec 24, 2019 3.370 3.440 3.230 3.430 6,400 +0.08(+2.39%)
Dec 23, 2019 3.368 3.368 3.200 3.350 28,744 +0.00(+0.00%)
Dec 20, 2019 3.103 3.350 3.100 3.350 20,700 +0.28(+9.12%)
Dec 19, 2019 3.171 3.171 3.052 3.070 640 -0.08(-2.54%)
Dec 18, 2019 3.001 3.212 2.940 3.150 31,046 +0.12(+3.96%)
Dec 17, 2019 2.921 3.030 2.900 3.030 4,590 +0.08(+2.71%)
Dec 16, 2019 2.320 3.080 2.320 2.950 6,604 -0.05(-1.67%)
Dec 13, 2019 3.010 3.110 3.000 3.000 5,000 +0.02(+0.67%)
Dec 12, 2019 2.991 3.100 2.980 2.980 6,274 +0.01(+0.34%)
Dec 11, 2019 2.980 2.990 2.900 2.970 5,652 -0.04(-1.33%)
Dec 10, 2019 3.034 3.070 2.970 3.010 12,013 +0.06(+2.19%)
Dec 09, 2019 2.420 2.990 2.420 2.946 5,248 +0.19(+6.72%)
Dec 06, 2019 2.782 2.810 2.760 2.760 1,300 +0.04(+1.47%)
Dec 05, 2019 2.862 2.865 2.720 2.720 4,570 -0.13(-4.56%)
Dec 04, 2019 2.905 2.905 2.850 2.850 7,735 -0.12(-4.04%)
Dec 03, 2019 2.990 3.045 2.930 2.970 20,291 -0.11(-3.42%)
Dec 02, 2019 3.180 3.180 2.940 3.075 3,534 +0.03(+1.00%)
Nov 29, 2019 3.000 3.045 3.000 3.045 3,500 +0.15(+5.00%)
Nov 27, 2019 2.450 2.900 2.450 2.900 6,500 -0.05(-1.67%)
Nov 26, 2019 2.897 3.150 2.868 2.949 11,743 +0.21(+7.64%)
Nov 25, 2019 2.497 2.800 2.440 2.740 33,259 +0.24(+9.60%)
Nov 22, 2019 2.401 2.600 2.401 2.500 6,800 +0.03(+1.21%)
Nov 21, 2019 2.212 2.480 2.210 2.470 10,165 +0.31(+14.35%)
Nov 20, 2019 2.013 2.220 2.013 2.160 4,650 +0.16(+7.73%)
Nov 19, 2019 2.034 2.131 1.941 2.005 20,550 -0.04(-2.20%)
Nov 18, 2019 1.900 2.050 1.800 2.050 25,156 +0.15(+7.78%)
Nov 15, 2019 1.880 1.902 1.630 1.902 50,500 -0.04(-1.96%)
Nov 14, 2019 2.130 2.160 1.891 1.940 8,319 -0.28(-12.61%)
Nov 13, 2019 2.228 2.230 2.212 2.220 1,108 +0.07(+3.26%)
Nov 12, 2019 2.110 2.250 2.110 2.150 4,793 -0.09(-3.82%)
Nov 11, 2019 2.267 2.320 2.220 2.236 2,553 -0.09(-4.06%)
Nov 08, 2019 2.333 2.333 2.276 2.330 4,200 -0.16(-6.43%)
Nov 07, 2019 2.350 2.490 2.294 2.490 2,917 +0.15(+6.41%)
Nov 06, 2019 2.380 2.389 2.340 2.340 4,895 -0.04(-1.80%)
Nov 05, 2019 2.495 2.495 2.290 2.383 7,252 +0.06(+2.71%)
Nov 04, 2019 2.100 2.381 2.100 2.320 4,452 +0.04(+1.72%)
Nov 01, 2019 2.381 2.397 2.117 2.281 23,500 -0.14(-5.75%)
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%)
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.