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

Cardiol Therapeutics (NQ: CRDL )

1.485 -0.045 (-2.94%)
Streaming Delayed Price Updated: 2:05 PM EST, Dec 4, 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 (%)
Dec 03, 2024 1.570 1.570 1.500 1.530 269,134 -0.04(-2.55%)
Dec 02, 2024 1.670 1.670 1.550 1.570 335,609 -0.05(-3.09%)
Nov 29, 2024 1.590 1.655 1.570 1.620 285,282 +0.04(+2.53%)
Nov 27, 2024 1.530 1.600 1.490 1.580 310,849 +0.05(+3.27%)
Nov 26, 2024 1.530 1.570 1.495 1.530 376,596 -0.01(-0.65%)
Nov 25, 2024 1.590 1.638 1.510 1.540 376,476 -0.08(-4.94%)
Nov 22, 2024 1.650 1.655 1.558 1.620 405,465 +0.04(+2.53%)
Nov 21, 2024 1.590 1.595 1.490 1.580 678,592 +0.02(+1.28%)
Nov 20, 2024 1.620 1.665 1.540 1.560 578,587 -0.09(-5.45%)
Nov 19, 2024 1.800 1.800 1.610 1.650 646,883 -0.14(-7.82%)
Nov 18, 2024 1.870 1.920 1.690 1.790 968,341 -0.03(-1.65%)
Nov 15, 2024 1.840 1.870 1.720 1.820 749,156 -0.04(-2.15%)
Nov 14, 2024 1.950 1.950 1.840 1.860 257,375 -0.05(-2.62%)
Nov 13, 2024 1.980 1.980 1.865 1.910 342,506 +0.00(+0.00%)
Nov 12, 2024 1.920 1.960 1.830 1.910 187,441 -0.05(-2.55%)
Nov 11, 2024 2.020 2.070 1.900 1.960 643,135 -0.03(-1.51%)
Nov 08, 2024 2.060 2.140 1.950 1.990 633,398 -0.08(-3.86%)
Nov 07, 2024 1.900 2.240 1.900 2.070 539,379 +0.14(+7.25%)
Nov 06, 2024 1.970 1.970 1.880 1.930 232,533 -0.03(-1.53%)
Nov 05, 2024 1.900 1.970 1.899 1.960 235,860 +0.06(+3.16%)
Nov 04, 2024 1.870 1.920 1.850 1.900 221,796 +0.03(+1.60%)
Nov 01, 2024 1.850 1.890 1.805 1.870 261,574 +0.07(+3.89%)
Oct 31, 2024 1.800 1.860 1.750 1.800 282,285 -0.02(-1.10%)
Oct 30, 2024 1.860 1.860 1.800 1.820 196,669 -0.01(-0.55%)
Oct 29, 2024 1.840 1.875 1.820 1.830 250,561 -0.02(-1.08%)
Oct 28, 2024 1.940 1.940 1.840 1.850 285,632 -0.07(-3.65%)
Oct 25, 2024 1.890 1.950 1.861 1.920 410,859 +0.04(+2.13%)
Oct 24, 2024 1.870 1.895 1.831 1.880 153,261 +0.03(+1.62%)
Oct 23, 2024 1.860 1.900 1.780 1.850 268,771 -0.02(-1.07%)
Oct 22, 2024 1.940 1.940 1.830 1.870 374,913 -0.04(-2.09%)
Oct 21, 2024 1.950 1.950 1.855 1.910 186,910 -0.01(-0.52%)
Oct 18, 2024 1.950 1.950 1.910 1.920 585,283 -0.02(-1.03%)
Oct 17, 2024 1.900 1.948 1.890 1.940 371,739 +0.04(+2.11%)
Oct 16, 2024 1.920 1.940 1.885 1.900 263,653 -0.01(-0.52%)
Oct 15, 2024 1.900 1.925 1.810 1.910 412,492 +0.07(+3.80%)
Oct 14, 2024 1.870 1.960 1.840 1.840 440,831 -0.04(-2.13%)
Oct 11, 2024 1.790 1.900 1.790 1.880 804,323 +0.10(+5.62%)
Oct 10, 2024 1.800 1.810 1.700 1.780 768,195 -0.05(-2.73%)
Oct 09, 2024 1.600 1.870 1.560 1.830 5,911,549 -0.13(-6.63%)
Oct 08, 2024 1.950 1.970 1.880 1.960 524,878 +0.07(+3.70%)
Oct 07, 2024 2.000 2.000 1.870 1.890 265,489 -0.08(-4.06%)
Oct 04, 2024 1.940 2.010 1.940 1.970 122,322 +0.02(+1.03%)
Oct 03, 2024 1.980 1.998 1.881 1.950 257,975 +0.02(+1.04%)
Oct 02, 2024 1.950 2.000 1.900 1.930 470,543 -0.06(-3.02%)
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.