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 (%)
Jul 30, 2021 2.192 2.250 2.192 2.250 15,054 +0.14(+6.52%)
Jul 29, 2021 2.020 2.180 2.020 2.112 21,594 +0.04(+2.04%)
Jul 28, 2021 2.080 2.120 2.045 2.070 25,694 -0.01(-0.53%)
Jul 27, 2021 2.161 2.161 2.050 2.081 11,476 -0.09(-4.32%)
Jul 26, 2021 2.150 2.200 2.130 2.175 15,511 +0.00(+0.00%)
Jul 23, 2021 2.200 2.200 2.122 2.175 9,495 -0.02(-0.68%)
Jul 22, 2021 2.390 2.390 2.163 2.190 9,749 -0.04(-1.79%)
Jul 21, 2021 2.030 2.252 2.030 2.230 31,795 +0.12(+5.69%)
Jul 20, 2021 1.920 2.120 1.920 2.110 20,354 +0.08(+3.94%)
Jul 19, 2021 2.100 2.103 1.975 2.030 41,379 -0.09(-4.43%)
Jul 16, 2021 2.220 2.220 2.110 2.124 24,856 -0.10(-4.32%)
Jul 15, 2021 2.270 2.360 2.180 2.220 29,936 -0.14(-5.93%)
Jul 14, 2021 2.500 2.501 2.357 2.360 15,443 -0.14(-5.60%)
Jul 13, 2021 2.440 2.545 2.440 2.500 21,289 +0.02(+0.77%)
Jul 12, 2021 2.220 2.538 2.220 2.481 32,043 +0.13(+5.57%)
Jul 09, 2021 2.307 2.409 2.250 2.350 23,138 +0.09(+3.98%)
Jul 08, 2021 2.200 2.300 2.183 2.260 21,689 -0.05(-2.16%)
Jul 07, 2021 2.220 2.340 2.220 2.310 11,402 -0.06(-2.33%)
Jul 06, 2021 2.448 2.465 2.342 2.365 18,443 -0.05(-2.27%)
Jul 02, 2021 2.350 2.420 2.350 2.420 15,149 +0.04(+1.89%)
Jul 01, 2021 2.300 2.400 2.300 2.375 43,100 -0.02(-1.04%)
Jun 30, 2021 2.290 2.430 2.290 2.400 4,294 -0.01(-0.41%)
Jun 29, 2021 2.400 2.450 2.360 2.410 36,098 +0.01(+0.42%)
Jun 28, 2021 2.780 2.780 2.380 2.400 21,578 -0.23(-8.75%)
Jun 25, 2021 2.530 2.650 2.510 2.630 15,173 +0.14(+5.61%)
Jun 24, 2021 2.500 2.540 2.450 2.490 26,332 +0.01(+0.42%)
Jun 23, 2021 2.473 2.555 2.455 2.480 8,702 -0.01(-0.40%)
Jun 22, 2021 2.409 2.515 2.342 2.490 9,283 +0.10(+4.18%)
Jun 21, 2021 2.343 2.416 2.341 2.390 16,473 +0.04(+1.70%)
Jun 18, 2021 2.230 2.421 2.230 2.350 16,525 -0.06(-2.49%)
Jun 17, 2021 2.610 2.610 2.400 2.410 27,691 -0.05(-2.03%)
Jun 16, 2021 2.550 2.550 2.458 2.460 20,772 -0.04(-1.66%)
Jun 15, 2021 2.570 2.712 2.500 2.502 18,030 -0.10(-3.91%)
Jun 14, 2021 2.750 2.790 2.570 2.603 16,624 -0.04(-1.40%)
Jun 11, 2021 2.687 2.700 2.620 2.640 16,563 -0.04(-1.47%)
Jun 10, 2021 2.687 2.720 2.621 2.680 29,239 +0.01(+0.41%)
Jun 09, 2021 2.655 2.700 2.582 2.669 18,994 +0.06(+2.24%)
Jun 08, 2021 2.830 2.830 2.600 2.611 26,840 -0.08(-2.96%)
Jun 07, 2021 2.610 2.760 2.610 2.690 32,639 -0.03(-0.99%)
Jun 04, 2021 2.748 2.748 2.708 2.717 25,221 +0.01(+0.33%)
Jun 03, 2021 2.740 2.760 2.595 2.708 14,925 -0.03(-1.19%)
Jun 02, 2021 2.685 2.750 2.680 2.740 40,484 +0.04(+1.50%)
Jun 01, 2021 2.666 2.766 2.631 2.700 21,352 -0.02(-0.74%)
May 28, 2021 2.751 2.788 2.710 2.720 21,812 -0.03(-1.07%)
May 27, 2021 2.696 2.750 2.640 2.749 20,872 +0.07(+2.61%)
May 26, 2021 2.600 2.700 2.600 2.679 11,810 -0.00(-0.02%)
May 25, 2021 2.640 2.700 2.600 2.680 18,168 +0.03(+1.27%)
May 24, 2021 2.640 2.650 2.450 2.647 17,160 -0.00(-0.11%)
May 21, 2021 2.580 2.670 2.580 2.650 16,840 +0.05(+2.02%)
May 20, 2021 2.573 2.630 2.550 2.597 12,973 +0.07(+2.65%)
May 19, 2021 2.506 2.570 2.486 2.530 20,468 -0.04(-1.58%)
May 18, 2021 2.455 2.590 2.420 2.571 38,979 +0.01(+0.43%)
May 17, 2021 2.670 2.670 2.446 2.559 45,367 -0.10(-3.78%)
May 14, 2021 2.320 2.660 2.320 2.660 32,929 +0.30(+12.71%)
May 13, 2021 2.270 2.368 2.250 2.360 59,476 +0.08(+3.74%)
May 12, 2021 2.550 2.550 2.259 2.275 116,192 -0.21(-8.27%)
May 11, 2021 2.590 2.640 2.450 2.480 55,092 -0.14(-5.34%)
May 10, 2021 2.696 2.704 2.590 2.620 74,923 -0.06(-2.24%)
May 07, 2021 2.670 2.780 2.630 2.680 36,255 +0.01(+0.19%)
May 06, 2021 2.900 3.010 2.655 2.675 152,006 -0.48(-15.10%)
May 05, 2021 3.227 3.280 3.100 3.151 23,442 -0.05(-1.60%)
May 04, 2021 3.050 3.300 3.020 3.202 29,518 +0.02(+0.68%)
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.