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 31, 2019 3.141 3.180 2.916 2.984 27,500 -0.02(-0.55%)
May 30, 2019 2.520 3.130 2.520 3.000 21,059 +0.08(+2.69%)
May 29, 2019 3.160 3.180 2.730 2.921 48,462 -0.30(-9.27%)
May 28, 2019 3.272 3.700 3.170 3.220 45,279 -0.23(-6.68%)
May 24, 2019 3.597 3.597 3.447 3.451 15,300 -0.15(-4.15%)
May 23, 2019 3.556 3.600 3.450 3.600 18,369 +0.04(+1.12%)
May 22, 2019 3.733 4.100 3.450 3.560 47,822 -0.17(-4.56%)
May 21, 2019 3.852 4.260 3.700 3.730 31,748 -0.11(-2.86%)
May 20, 2019 3.830 4.500 3.620 3.840 124,672 +0.01(+0.26%)
May 17, 2019 3.477 3.830 3.456 3.830 40,700 +0.33(+9.56%)
May 16, 2019 3.495 3.650 3.461 3.496 24,944 +0.09(+2.51%)
May 15, 2019 3.563 3.850 3.400 3.410 38,906 -0.52(-13.23%)
May 14, 2019 3.632 3.930 3.560 3.930 23,651 +0.27(+7.52%)
May 13, 2019 3.850 3.850 3.630 3.655 12,972 -0.19(-5.06%)
May 10, 2019 3.861 3.900 3.800 3.850 8,200 +0.01(+0.26%)
May 09, 2019 3.970 3.970 3.750 3.840 22,510 -0.13(-3.16%)
May 08, 2019 4.290 4.290 3.965 3.966 27,020 -0.18(-4.45%)
May 07, 2019 3.837 4.150 3.750 4.150 34,773 +0.34(+8.92%)
May 06, 2019 3.862 3.891 3.739 3.810 15,976 -0.09(-2.34%)
May 03, 2019 3.970 4.000 3.735 3.901 32,700 -0.08(-1.98%)
May 02, 2019 4.069 4.069 3.900 3.980 16,523 -0.05(-1.24%)
May 01, 2019 4.169 4.250 4.010 4.030 32,225 -0.21(-4.95%)
Apr 30, 2019 4.240 4.440 4.190 4.240 12,266 +0.00(+0.00%)
Apr 29, 2019 4.261 4.450 4.200 4.240 39,559 -0.03(-0.80%)
Apr 26, 2019 4.259 4.300 4.200 4.274 25,400 -0.01(-0.14%)
Apr 25, 2019 4.481 4.800 4.250 4.280 40,598 -0.17(-3.90%)
Apr 24, 2019 4.160 4.940 4.089 4.454 111,191 +0.30(+7.32%)
Apr 23, 2019 4.000 4.910 4.000 4.150 29,079 -0.20(-4.60%)
Apr 22, 2019 4.409 4.490 4.261 4.350 32,265 -0.15(-3.33%)
Apr 18, 2019 4.512 4.530 4.400 4.500 33,400 -0.02(-0.47%)
Apr 17, 2019 4.541 4.940 4.450 4.521 10,324 -0.01(-0.12%)
Apr 16, 2019 4.479 4.950 4.350 4.527 38,507 +0.16(+3.58%)
Apr 15, 2019 4.400 5.000 4.370 4.370 85,468 +0.02(+0.46%)
Apr 12, 2019 4.400 4.980 4.320 4.350 16,900 +0.00(+0.00%)
Apr 11, 2019 4.524 4.820 4.264 4.350 23,347 -0.25(-5.43%)
Apr 10, 2019 4.695 5.000 4.350 4.600 76,585 -0.06(-1.23%)
Apr 09, 2019 4.075 5.000 4.075 4.657 132,048 +0.60(+14.71%)
Apr 08, 2019 4.126 4.126 4.040 4.060 18,591 +0.02(+0.53%)
Apr 05, 2019 3.875 4.480 3.875 4.039 24,800 +0.07(+1.73%)
Apr 04, 2019 3.961 4.050 3.882 3.970 10,843 -0.03(-0.75%)
Apr 03, 2019 4.159 4.510 3.990 4.000 13,574 -0.14(-3.44%)
Apr 02, 2019 4.233 4.273 4.142 4.142 17,607 -0.13(-3.06%)
Apr 01, 2019 5.000 5.400 4.200 4.273 23,351 +0.07(+1.75%)
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%)
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.