Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics (NQ: CRDL )

2.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 1.820 2.080 1.750 2.010 1,422,857 +0.24(+13.56%)
Apr 29, 2024 1.840 1.840 1.740 1.770 215,786 -0.02(-1.12%)
Apr 26, 2024 1.810 1.840 1.740 1.790 104,739 -0.05(-2.72%)
Apr 25, 2024 1.750 1.840 1.690 1.840 116,222 +0.08(+4.55%)
Apr 24, 2024 1.840 1.840 1.740 1.760 199,808 -0.08(-4.35%)
Apr 23, 2024 1.820 1.840 1.720 1.840 163,471 +0.08(+4.55%)
Apr 22, 2024 1.860 1.880 1.690 1.760 331,018 -0.01(-0.56%)
Apr 19, 2024 1.690 1.790 1.550 1.770 567,455 +0.10(+5.99%)
Apr 18, 2024 1.750 1.750 1.665 1.670 85,356 -0.08(-4.57%)
Apr 17, 2024 1.710 1.820 1.710 1.750 101,080 +0.03(+1.74%)
Apr 16, 2024 1.760 1.810 1.700 1.720 227,732 -0.07(-3.91%)
Apr 15, 2024 1.830 1.900 1.780 1.790 207,608 -0.07(-3.76%)
Apr 12, 2024 1.990 2.000 1.800 1.860 226,908 -0.10(-5.10%)
Apr 11, 2024 1.910 2.000 1.870 1.960 389,486 +0.09(+4.81%)
Apr 10, 2024 1.840 1.920 1.800 1.870 144,836 -0.05(-2.60%)
Apr 09, 2024 1.910 1.930 1.850 1.920 132,836 +0.04(+2.13%)
Apr 08, 2024 1.990 1.990 1.830 1.880 251,855 -0.02(-1.05%)
Apr 05, 2024 2.000 2.060 1.870 1.900 228,213 -0.14(-6.86%)
Apr 04, 2024 1.870 2.070 1.820 2.040 491,105 +0.20(+10.87%)
Apr 03, 2024 1.750 1.920 1.750 1.840 233,035 +0.03(+1.66%)
Apr 02, 2024 1.870 1.870 1.760 1.810 256,098 -0.11(-5.73%)
Apr 01, 2024 1.810 1.940 1.795 1.920 231,732 +0.11(+6.08%)
Mar 28, 2024 1.810 1.900 1.740 1.810 230,849 +0.01(+0.56%)
Mar 27, 2024 1.870 1.880 1.660 1.800 439,524 -0.02(-1.10%)
Mar 26, 2024 1.520 1.950 1.500 1.820 1,123,118 +0.36(+24.66%)
Mar 25, 2024 1.470 1.520 1.430 1.460 257,722 -0.02(-1.35%)
Mar 22, 2024 1.550 1.550 1.460 1.480 233,965 -0.05(-3.27%)
Mar 21, 2024 1.580 1.688 1.490 1.530 204,854 -0.02(-1.29%)
Mar 20, 2024 1.480 1.550 1.460 1.550 74,730 +0.03(+1.97%)
Mar 19, 2024 1.450 1.521 1.430 1.520 87,070 +0.02(+1.33%)
Mar 18, 2024 1.540 1.545 1.430 1.500 234,573 -0.02(-1.32%)
Mar 15, 2024 1.420 1.520 1.400 1.520 129,136 +0.10(+7.04%)
Mar 14, 2024 1.480 1.480 1.364 1.420 138,623 -0.06(-4.05%)
Mar 13, 2024 1.490 1.530 1.440 1.480 156,291 +0.02(+1.37%)
Mar 12, 2024 1.380 1.490 1.350 1.460 249,918 +0.07(+5.04%)
Mar 11, 2024 1.530 1.550 1.380 1.390 215,125 -0.11(-7.33%)
Mar 08, 2024 1.600 1.650 1.440 1.500 363,424 -0.13(-7.98%)
Mar 07, 2024 1.590 1.680 1.500 1.630 318,938 +0.06(+4.15%)
Mar 06, 2024 1.830 1.830 1.550 1.565 377,914 -0.22(-12.08%)
Mar 05, 2024 1.760 1.800 1.620 1.780 383,987 +0.02(+1.14%)
Mar 04, 2024 1.950 2.020 1.670 1.760 731,769 -0.20(-10.20%)
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.