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 26, 2021 3.502 3.630 3.350 3.480 85,600 -0.01(-0.29%)
Feb 25, 2021 3.600 3.770 3.250 3.490 56,021 -0.09(-2.56%)
Feb 24, 2021 3.515 3.769 3.474 3.582 61,472 +0.03(+0.89%)
Feb 23, 2021 3.626 3.683 3.160 3.550 197,635 -0.11(-3.01%)
Feb 22, 2021 3.770 3.850 3.650 3.660 74,221 -0.12(-3.12%)
Feb 19, 2021 3.960 3.960 3.723 3.778 78,700 -0.13(-3.28%)
Feb 18, 2021 4.170 4.190 3.745 3.906 137,362 -0.17(-4.18%)
Feb 17, 2021 3.640 4.167 3.600 4.077 106,321 +0.43(+11.67%)
Feb 16, 2021 3.650 3.780 3.520 3.651 97,818 +0.05(+1.40%)
Feb 12, 2021 3.520 3.636 3.504 3.600 112,100 +0.08(+2.30%)
Feb 11, 2021 3.740 3.740 3.470 3.519 188,952 -0.21(-5.63%)
Feb 10, 2021 3.950 3.950 3.510 3.729 315,763 +0.17(+4.75%)
Feb 09, 2021 3.510 3.770 3.510 3.560 158,165 -0.02(-0.42%)
Feb 08, 2021 3.420 3.590 3.335 3.575 276,478 +0.29(+8.66%)
Feb 05, 2021 3.400 3.400 3.010 3.290 228,200 +0.12(+3.79%)
Feb 04, 2021 3.150 3.200 2.930 3.170 319,209 +0.26(+8.93%)
Feb 03, 2021 2.480 3.100 2.480 2.910 302,749 +0.43(+17.13%)
Feb 02, 2021 2.570 2.570 2.450 2.485 70,198 +0.04(+1.82%)
Feb 01, 2021 2.630 2.640 2.390 2.440 94,727 -0.02(-0.81%)
Jan 29, 2021 2.430 2.720 2.400 2.460 78,600 +0.02(+0.68%)
Jan 28, 2021 2.540 2.540 2.391 2.443 41,098 +0.04(+1.62%)
Jan 27, 2021 2.441 2.550 2.380 2.405 57,696 -0.05(-2.04%)
Jan 26, 2021 2.460 2.580 2.450 2.454 53,148 -0.01(-0.22%)
Jan 25, 2021 2.534 2.560 2.460 2.460 103,440 -0.07(-2.77%)
Jan 22, 2021 2.550 2.570 2.510 2.530 69,800 -0.01(-0.39%)
Jan 21, 2021 2.630 2.750 2.540 2.540 58,157 -0.08(-2.87%)
Jan 20, 2021 2.640 2.690 2.590 2.615 81,527 +0.03(+0.97%)
Jan 19, 2021 2.670 2.710 2.570 2.590 111,278 -0.08(-3.00%)
Jan 15, 2021 2.750 2.800 2.600 2.670 138,300 -0.04(-1.48%)
Jan 14, 2021 2.790 2.790 2.643 2.710 120,567 +0.06(+2.26%)
Jan 13, 2021 2.880 2.880 2.548 2.650 265,492 -0.01(-0.38%)
Jan 12, 2021 2.510 2.880 2.361 2.660 779,960 +0.47(+21.46%)
Jan 11, 2021 2.190 2.190 2.060 2.190 54,648 +0.06(+2.82%)
Jan 08, 2021 2.250 2.250 2.055 2.130 56,100 +0.01(+0.71%)
Jan 07, 2021 2.100 2.125 2.040 2.115 41,280 +0.04(+1.68%)
Jan 06, 2021 2.140 2.140 2.080 2.080 51,353 -0.06(-2.80%)
Jan 05, 2021 2.160 2.176 2.040 2.140 28,432 -0.00(-0.12%)
Jan 04, 2021 2.310 2.310 2.060 2.143 27,952 -0.04(-1.72%)
Dec 31, 2020 2.180 2.180 2.180 22,219 -0.08(-3.67%)
Dec 30, 2020 2.250 2.280 2.230 2.263 22,219 +0.06(+2.56%)
Dec 29, 2020 2.150 2.226 2.065 2.207 35,194 +0.09(+4.20%)
Dec 28, 2020 2.185 2.200 2.040 2.118 40,380 -0.05(-2.42%)
Dec 24, 2020 2.160 2.200 2.140 2.170 22,100 +0.03(+1.40%)
Dec 23, 2020 2.050 2.150 2.024 2.140 39,738 +0.10(+4.90%)
Dec 22, 2020 1.950 2.049 1.950 2.040 25,441 +0.06(+3.29%)
Dec 21, 2020 2.058 2.107 1.960 1.975 42,123 -0.12(-5.95%)
Dec 18, 2020 2.260 2.260 2.080 2.100 39,800 -0.04(-1.87%)
Dec 17, 2020 2.211 2.227 2.140 2.140 22,948 +0.00(+0.07%)
Dec 16, 2020 2.220 2.276 2.130 2.139 42,085 -0.04(-1.90%)
Dec 15, 2020 2.250 2.319 2.090 2.180 127,599 +0.12(+5.57%)
Dec 14, 2020 1.920 2.085 1.920 2.065 71,685 +0.12(+6.44%)
Dec 11, 2020 1.920 2.000 1.880 1.940 27,500 +0.04(+2.11%)
Dec 10, 2020 1.853 1.920 1.824 1.900 37,088 +0.06(+3.26%)
Dec 09, 2020 1.870 1.880 1.820 1.840 44,448 -0.02(-1.08%)
Dec 08, 2020 2.030 2.030 1.860 1.860 35,233 -0.06(-3.12%)
Dec 07, 2020 2.070 2.070 1.840 1.920 84,507 -0.03(-1.54%)
Dec 04, 2020 1.930 1.970 1.910 1.950 40,700 +0.02(+1.30%)
Dec 03, 2020 2.094 2.102 1.910 1.925 52,999 -0.09(-4.58%)
Dec 02, 2020 2.115 2.150 2.000 2.017 51,380 -0.07(-3.47%)
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.