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 (%)
May 29, 2020 2.200 2.220 2.000 2.020 80,400 -0.15(-6.91%)
May 28, 2020 2.120 2.340 2.120 2.170 182,974 +0.09(+4.33%)
May 27, 2020 1.570 2.136 1.570 2.080 311,101 +0.28(+15.65%)
May 26, 2020 1.820 1.880 1.782 1.798 3,312 -0.02(-1.18%)
May 22, 2020 1.727 1.833 1.696 1.820 7,500 +0.13(+7.69%)
May 21, 2020 1.690 1.740 1.680 1.690 8,491 -0.01(-0.58%)
May 20, 2020 1.750 1.750 1.700 1.700 7,525 -0.03(-1.73%)
May 19, 2020 1.820 1.820 1.730 1.730 8,882 -0.12(-6.49%)
May 18, 2020 1.897 1.900 1.800 1.850 4,011 +0.10(+5.71%)
May 15, 2020 1.710 1.770 1.700 1.750 17,600 +0.04(+2.34%)
May 14, 2020 1.850 1.850 1.702 1.710 18,727 -0.14(-7.57%)
May 13, 2020 1.890 1.945 1.830 1.850 8,451 -0.22(-10.63%)
May 12, 2020 2.070 2.090 2.060 2.070 4,528 +0.01(+0.49%)
May 11, 2020 2.300 2.300 2.060 2.060 19,288 -0.22(-9.64%)
May 08, 2020 2.365 2.391 2.236 2.280 13,900 -0.06(-2.36%)
May 07, 2020 2.300 2.335 2.240 2.335 7,134 +0.11(+5.18%)
May 06, 2020 2.270 2.312 2.171 2.220 24,819 +0.07(+3.26%)
May 05, 2020 2.168 2.215 2.150 2.150 8,896 +0.07(+3.21%)
May 04, 2020 2.105 2.107 2.079 2.083 9,318 -0.12(-5.31%)
May 01, 2020 2.165 2.240 2.149 2.200 10,900 +0.10(+4.76%)
Apr 30, 2020 2.316 2.316 2.070 2.100 25,135 -0.12(-5.49%)
Apr 29, 2020 2.155 2.336 2.155 2.222 25,708 +0.02(+1.00%)
Apr 28, 2020 2.150 2.290 2.123 2.200 40,910 +0.05(+2.33%)
Apr 27, 2020 2.166 2.166 2.000 2.150 49,916 +0.15(+7.42%)
Apr 24, 2020 2.000 2.200 1.904 2.002 35,700 +0.10(+5.34%)
Apr 23, 2020 1.900 2.100 1.850 1.900 114,503 -0.07(-3.37%)
Apr 22, 2020 1.750 1.966 1.750 1.966 17,126 +0.22(+12.35%)
Apr 21, 2020 1.650 1.812 1.650 1.750 28,385 +0.06(+3.55%)
Apr 20, 2020 1.750 1.750 1.690 1.690 26,663 +0.00(+0.30%)
Apr 17, 2020 1.683 1.800 1.650 1.685 11,000 +0.01(+0.30%)
Apr 16, 2020 1.720 1.750 1.680 1.680 24,724 -0.04(-2.33%)
Apr 15, 2020 1.800 1.822 1.500 1.720 34,388 -0.08(-4.44%)
Apr 14, 2020 1.800 1.950 1.800 1.800 46,547 +0.01(+0.56%)
Apr 13, 2020 1.620 1.850 1.620 1.790 99,822 +0.02(+1.30%)
Apr 09, 2020 1.870 1.920 1.680 1.767 44,500 +0.01(+0.40%)
Apr 08, 2020 1.849 1.889 1.750 1.760 22,478 -0.01(-0.85%)
Apr 07, 2020 1.845 1.907 1.740 1.775 85,921 +0.00(+0.28%)
Apr 06, 2020 1.807 1.830 1.650 1.770 90,427 +0.02(+1.14%)
Apr 03, 2020 1.770 1.963 1.750 1.750 30,600 -0.14(-7.41%)
Apr 02, 2020 1.928 1.940 1.760 1.890 36,016 +0.01(+0.47%)
Apr 01, 2020 2.115 2.115 1.750 1.881 77,550 -0.16(-7.94%)
Mar 31, 2020 2.220 2.220 2.029 2.043 23,900 -0.11(-4.96%)
Mar 30, 2020 2.160 2.170 2.060 2.150 35,622 -0.01(-0.33%)
Mar 27, 2020 2.111 2.260 2.040 2.157 34,100 -0.08(-3.70%)
Mar 26, 2020 1.784 2.240 1.690 2.240 58,797 +0.57(+33.92%)
Mar 25, 2020 1.616 1.750 1.616 1.673 35,769 +0.05(+3.25%)
Mar 24, 2020 1.620 1.898 1.585 1.620 40,343 +0.03(+1.89%)
Mar 23, 2020 1.665 1.814 1.500 1.590 39,711 -0.16(-9.14%)
Mar 20, 2020 1.721 2.340 1.721 1.750 132,200 +0.20(+12.90%)
Mar 19, 2020 1.461 1.694 1.400 1.550 67,939 +0.15(+10.71%)
Mar 18, 2020 1.080 1.750 1.080 1.400 58,349 -0.19(-11.69%)
Mar 17, 2020 1.554 1.730 1.440 1.585 29,170 +0.07(+4.30%)
Mar 16, 2020 1.800 1.971 1.520 1.520 36,736 -0.40(-20.83%)
Mar 13, 2020 1.980 2.102 1.920 1.920 50,000 -0.13(-6.34%)
Mar 12, 2020 1.837 2.090 1.440 2.050 65,059 -0.12(-5.53%)
Mar 11, 2020 2.100 2.170 2.026 2.170 10,707 +0.07(+3.33%)
Mar 10, 2020 2.071 2.190 1.946 2.100 34,396 +0.15(+7.69%)
Mar 09, 2020 2.250 2.320 1.850 1.950 27,004 -0.37(-15.95%)
Mar 06, 2020 2.638 2.638 2.320 2.320 8,500 -0.31(-11.79%)
Mar 05, 2020 2.800 2.800 2.220 2.630 20,999 -0.09(-3.31%)
Mar 04, 2020 2.500 2.755 2.470 2.720 14,352 +0.27(+11.02%)
Mar 03, 2020 2.450 2.503 2.406 2.450 18,802 +0.13(+5.60%)
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.