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 (%)
Feb 28, 2020 2.030 2.310 2.030 2.283 26,900 -0.02(-0.73%)
Feb 27, 2020 2.510 2.510 2.230 2.300 30,147 -0.22(-8.83%)
Feb 26, 2020 2.370 2.697 2.370 2.523 19,239 -0.17(-6.29%)
Feb 25, 2020 2.790 2.800 2.530 2.692 3,979 -0.11(-3.95%)
Feb 24, 2020 2.749 2.890 2.715 2.803 14,230 +0.14(+5.36%)
Feb 21, 2020 2.885 2.885 2.651 2.660 20,700 -0.17(-6.01%)
Feb 20, 2020 2.986 2.986 2.780 2.830 21,775 -0.13(-4.39%)
Feb 19, 2020 2.980 3.001 2.958 2.960 8,202 -0.01(-0.34%)
Feb 18, 2020 2.740 3.150 2.740 2.970 22,713 -0.13(-4.19%)
Feb 14, 2020 3.160 3.160 3.090 3.100 2,400 -0.03(-1.08%)
Feb 13, 2020 3.182 3.200 3.084 3.134 8,419 -0.12(-3.57%)
Feb 12, 2020 3.250 3.250 3.250 3.250 2,276 +0.05(+1.56%)
Feb 11, 2020 3.240 3.240 3.132 3.200 9,713 +0.04(+1.27%)
Feb 10, 2020 3.180 3.300 2.906 3.160 24,847 +0.17(+5.51%)
Feb 07, 2020 3.000 3.000 2.895 2.995 19,200 -0.00(-0.17%)
Feb 06, 2020 3.070 3.073 2.960 3.000 12,465 -0.07(-2.28%)
Feb 05, 2020 3.171 3.171 3.058 3.070 7,983 -0.11(-3.46%)
Feb 04, 2020 2.990 3.207 2.962 3.180 25,975 +0.17(+5.57%)
Feb 03, 2020 2.670 3.100 2.670 3.012 24,297 -0.03(-0.92%)
Jan 31, 2020 3.250 3.250 3.020 3.040 8,300 -0.10(-3.26%)
Jan 30, 2020 3.120 3.171 3.100 3.143 15,998 +0.04(+1.37%)
Jan 29, 2020 3.200 3.200 3.000 3.100 14,744 -0.09(-2.73%)
Jan 28, 2020 3.215 3.230 3.170 3.187 3,031 -0.17(-5.15%)
Jan 27, 2020 2.926 3.386 2.925 3.360 18,298 +0.29(+9.46%)
Jan 24, 2020 2.915 3.100 2.915 3.070 35,900 +0.03(+0.95%)
Jan 23, 2020 2.710 3.058 2.710 3.041 13,829 -0.03(-0.99%)
Jan 22, 2020 3.218 3.218 2.928 3.071 19,254 -0.18(-5.51%)
Jan 21, 2020 3.271 3.298 3.181 3.250 21,870 -0.05(-1.52%)
Jan 17, 2020 3.300 3.540 3.300 3.300 14,200 +0.02(+0.68%)
Jan 16, 2020 3.270 3.330 3.265 3.278 11,300 -0.03(-0.98%)
Jan 15, 2020 3.300 3.360 3.140 3.310 19,076 -0.10(-2.93%)
Jan 14, 2020 3.460 3.460 3.270 3.410 8,421 -0.12(-3.36%)
Jan 13, 2020 3.600 3.600 3.460 3.529 6,243 -0.07(-1.99%)
Jan 10, 2020 3.350 3.610 3.350 3.600 13,200 +0.20(+5.94%)
Jan 09, 2020 3.400 3.400 3.230 3.398 6,797 +0.04(+1.34%)
Jan 08, 2020 3.500 3.640 3.350 3.353 9,244 -0.15(-4.20%)
Jan 07, 2020 3.640 3.640 3.438 3.500 25,167 -0.13(-3.57%)
Jan 06, 2020 3.660 3.830 3.610 3.630 36,612 +0.02(+0.54%)
Jan 03, 2020 3.645 3.645 3.520 3.610 32,100 +0.00(+0.04%)
Jan 02, 2020 3.570 3.643 3.520 3.608 13,842 +0.07(+2.04%)
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%)
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.