Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics (NQ: CRDL )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 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 (%)
Oct 01, 2024 1.990 2.050 1.940 1.990 288,782 +0.01(+0.51%)
Sep 30, 2024 2.030 2.069 1.960 1.980 350,365 -0.09(-4.35%)
Sep 27, 2024 2.120 2.148 2.040 2.070 190,955 -0.05(-2.36%)
Sep 26, 2024 2.170 2.170 2.065 2.120 207,623 +0.00(+0.00%)
Sep 25, 2024 2.210 2.330 2.080 2.120 446,649 -0.08(-3.64%)
Sep 24, 2024 2.420 2.420 2.155 2.200 448,729 -0.10(-4.35%)
Sep 23, 2024 2.350 2.440 2.291 2.300 317,657 -0.02(-0.86%)
Sep 20, 2024 2.220 2.350 2.200 2.320 192,642 +0.07(+3.11%)
Sep 19, 2024 2.270 2.355 2.200 2.250 342,696 +0.05(+2.27%)
Sep 18, 2024 2.150 2.280 2.120 2.200 291,679 +0.06(+2.80%)
Sep 17, 2024 2.260 2.284 2.130 2.140 425,946 -0.13(-5.73%)
Sep 16, 2024 2.500 2.540 2.240 2.270 422,975 -0.21(-8.47%)
Sep 13, 2024 2.440 2.630 2.370 2.480 1,179,475 +0.11(+4.64%)
Sep 12, 2024 2.290 2.400 2.215 2.370 800,630 +0.04(+1.72%)
Sep 11, 2024 2.090 2.340 2.040 2.330 659,862 +0.24(+11.48%)
Sep 10, 2024 2.080 2.166 1.970 2.090 611,484 +0.10(+5.03%)
Sep 09, 2024 1.870 2.000 1.830 1.990 286,444 +0.16(+8.74%)
Sep 06, 2024 1.870 1.970 1.775 1.830 380,689 -0.08(-4.19%)
Sep 05, 2024 1.920 1.950 1.875 1.910 230,571 -0.02(-1.04%)
Sep 04, 2024 1.860 1.950 1.860 1.930 147,353 +0.03(+1.58%)
Sep 03, 2024 1.940 1.959 1.865 1.900 219,732 -0.04(-2.06%)
Aug 30, 2024 1.920 1.940 1.870 1.940 186,210 +0.06(+3.19%)
Aug 29, 2024 1.900 1.950 1.855 1.880 255,182 -0.04(-2.08%)
Aug 28, 2024 1.950 1.984 1.900 1.920 173,075 -0.01(-0.52%)
Aug 27, 2024 2.010 2.010 1.930 1.930 157,821 -0.07(-3.50%)
Aug 26, 2024 2.038 2.038 1.914 2.000 207,646 +0.02(+1.01%)
Aug 23, 2024 2.030 2.110 1.970 1.980 174,788 -0.05(-2.46%)
Aug 22, 2024 2.060 2.060 1.950 2.030 321,388 -0.01(-0.49%)
Aug 21, 2024 1.910 2.060 1.910 2.040 225,072 +0.14(+7.37%)
Aug 20, 2024 1.930 1.970 1.900 1.900 134,885 -0.05(-2.56%)
Aug 19, 2024 1.980 2.010 1.890 1.950 323,913 -0.05(-2.74%)
Aug 16, 2024 1.990 2.040 1.970 2.005 106,025 -0.04(-1.72%)
Aug 15, 2024 2.020 2.090 1.990 2.040 89,398 +0.05(+2.51%)
Aug 14, 2024 2.100 2.100 1.960 1.990 316,292 -0.11(-5.24%)
Aug 13, 2024 2.060 2.110 2.000 2.100 287,666 +0.10(+5.00%)
Aug 12, 2024 2.010 2.030 1.950 2.000 337,945 -0.01(-0.50%)
Aug 09, 2024 2.020 2.025 1.920 2.010 91,932 -0.02(-0.99%)
Aug 08, 2024 1.980 2.070 1.930 2.030 180,259 +0.11(+5.73%)
Aug 07, 2024 2.020 2.020 1.885 1.920 270,298 -0.09(-4.48%)
Aug 06, 2024 1.920 2.035 1.920 2.010 430,576 +0.07(+3.61%)
Aug 05, 2024 1.810 1.980 1.810 1.940 249,771 -0.07(-3.48%)
Aug 02, 2024 2.080 2.080 1.940 2.010 432,929 -0.07(-3.37%)
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.