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 (%)
Mar 29, 2019 4.201 4.224 4.088 4.200 15,300 -0.11(-2.58%)
Mar 28, 2019 4.248 5.410 3.952 4.311 28,613 +0.09(+2.17%)
Mar 27, 2019 4.590 4.600 4.148 4.220 9,242 -0.43(-9.24%)
Mar 26, 2019 4.800 4.800 4.610 4.650 11,664 -0.13(-2.72%)
Mar 25, 2019 5.000 5.124 4.750 4.780 13,975 -0.22(-4.40%)
Mar 22, 2019 4.781 5.001 4.781 5.000 28,900 +0.10(+2.04%)
Mar 21, 2019 4.434 5.087 4.434 4.900 26,999 +0.36(+7.91%)
Mar 20, 2019 4.801 4.850 4.478 4.541 22,567 -0.27(-5.70%)
Mar 19, 2019 4.500 4.912 4.490 4.815 21,673 +0.41(+9.40%)
Mar 18, 2019 4.450 4.500 4.309 4.402 22,645 -0.10(-2.11%)
Mar 15, 2019 4.583 4.750 4.404 4.497 10,800 -0.10(-2.26%)
Mar 14, 2019 4.411 4.850 4.400 4.601 19,764 +0.19(+4.40%)
Mar 13, 2019 4.542 4.560 4.400 4.407 5,299 -0.11(-2.54%)
Mar 12, 2019 4.920 5.000 4.402 4.522 21,871 -0.45(-8.98%)
Mar 11, 2019 5.089 6.000 4.950 4.968 13,795 -0.13(-2.59%)
Mar 08, 2019 5.197 5.200 5.032 5.100 2,000 -0.02(-0.33%)
Mar 07, 2019 6.000 6.000 5.000 5.117 15,889 -0.48(-8.63%)
Mar 06, 2019 6.019 6.019 5.600 5.600 11,112 -0.35(-5.88%)
Mar 05, 2019 5.998 5.998 5.810 5.950 5,399 -0.03(-0.57%)
Mar 04, 2019 6.043 6.050 5.842 5.984 8,224 +0.11(+1.81%)
Mar 01, 2019 6.053 6.500 5.810 5.878 25,500 -0.07(-1.22%)
Feb 28, 2019 5.441 5.950 5.441 5.950 14,808 +0.52(+9.51%)
Feb 27, 2019 5.409 7.400 5.370 5.434 11,310 +0.03(+0.61%)
Feb 26, 2019 5.699 6.250 5.300 5.400 29,194 -0.35(-6.13%)
Feb 25, 2019 6.315 10.00 5.550 5.753 23,581 -0.44(-7.05%)
Feb 22, 2019 6.134 8.000 6.091 6.190 29,100 +0.11(+1.83%)
Feb 21, 2019 5.757 6.079 5.700 6.079 15,740 +0.38(+6.64%)
Feb 20, 2019 5.693 6.211 5.690 5.701 32,566 +0.27(+5.00%)
Feb 19, 2019 5.046 5.461 5.016 5.429 25,243 +0.43(+8.56%)
Feb 15, 2019 4.864 5.008 4.853 5.001 38,300 +0.14(+2.90%)
Feb 14, 2019 4.986 5.026 4.860 4.860 1,700 -0.04(-0.81%)
Feb 13, 2019 4.902 4.902 4.864 4.900 4,638 -0.01(-0.26%)
Feb 12, 2019 5.005 5.046 4.913 4.913 1,603 -0.04(-0.80%)
Feb 11, 2019 5.202 5.202 4.952 4.952 5,435 -0.25(-4.81%)
Feb 08, 2019 5.020 5.202 5.020 5.202 4,800 +0.36(+7.34%)
Feb 07, 2019 5.190 5.210 4.790 4.847 7,292 -0.40(-7.60%)
Feb 06, 2019 5.291 5.300 5.200 5.245 13,211 -0.09(-1.71%)
Feb 05, 2019 5.487 5.590 5.329 5.337 21,446 -0.00(-0.09%)
Feb 04, 2019 4.803 5.630 4.800 5.341 43,383 +0.60(+12.69%)
Feb 01, 2019 4.466 4.740 4.457 4.740 14,300 +0.28(+6.28%)
Jan 31, 2019 4.450 4.495 4.400 4.460 18,659 +0.03(+0.68%)
Jan 30, 2019 4.208 4.459 4.200 4.430 21,345 +0.29(+6.91%)
Jan 29, 2019 4.000 4.143 3.977 4.143 21,228 +0.17(+4.31%)
Jan 28, 2019 4.000 4.000 3.972 3.972 3,469 +0.07(+1.67%)
Jan 23, 2019 3.907 3.907 3.907 0 -0.07(-1.86%)
Jan 22, 2019 3.981 3.981 3.981 25 +0.00(+0.00%)
Jan 18, 2019 3.979 3.981 3.979 3.981 2,100 +0.21(+5.67%)
Jan 17, 2019 3.767 3.767 3.767 3.767 500 -0.01(-0.20%)
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.