ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cardiol Therapeutics (NQ: CRDL )

1.920 -0.020 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 1.950 1.970 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 1.970 122,299 +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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.