Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cardiol Therapeutics (NQ: CRDL ) 2.070 -0.090 (-4.17%) Streaming Delayed Price Updated: 11:53 AM EDT, Aug 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 31, 2024 2.180 2.220 2.120 2.160 145,280 -0.01(-0.46%) Jul 30, 2024 2.220 2.280 2.100 2.170 206,997 -0.08(-3.56%) Jul 29, 2024 2.300 2.300 2.200 2.250 181,969 +0.00(+0.00%) Jul 26, 2024 2.270 2.310 2.200 2.250 253,124 +0.01(+0.45%) Jul 25, 2024 2.220 2.290 2.140 2.240 247,972 +0.02(+0.90%) Jul 24, 2024 2.330 2.370 2.155 2.220 299,437 -0.15(-6.33%) Jul 23, 2024 2.240 2.370 2.150 2.370 569,543 +0.15(+6.76%) Jul 22, 2024 2.130 2.250 2.070 2.220 307,190 +0.13(+6.22%) Jul 19, 2024 2.030 2.120 1.991 2.090 172,251 +0.09(+4.50%) Jul 18, 2024 2.090 2.095 1.980 2.000 241,665 -0.11(-5.21%) Jul 17, 2024 2.200 2.200 2.065 2.110 176,443 -0.09(-4.09%) Jul 16, 2024 2.120 2.200 2.090 2.200 230,863 +0.07(+3.29%) Jul 15, 2024 2.110 2.170 2.050 2.130 237,079 +0.00(+0.00%) Jul 12, 2024 2.050 2.165 2.050 2.130 255,912 +0.05(+2.40%) Jul 11, 2024 2.020 2.095 2.000 2.080 218,378 +0.05(+2.46%) Jul 10, 2024 1.880 2.060 1.880 2.030 314,805 +0.13(+6.84%) Jul 09, 2024 1.900 1.920 1.830 1.900 214,636 +0.03(+1.60%) Jul 08, 2024 1.910 1.990 1.840 1.870 324,376 -0.11(-5.56%) Jul 05, 2024 1.940 2.020 1.930 1.980 187,810 +0.06(+3.13%) Jul 03, 2024 2.000 2.000 1.900 1.920 176,616 -0.04(-2.04%) Jul 02, 2024 1.970 2.030 1.900 1.960 274,024 -0.04(-2.00%) Jul 01, 2024 2.030 2.070 1.955 2.000 184,579 -0.02(-0.99%) Jun 28, 2024 2.010 2.020 1.930 2.020 357,454 +0.02(+1.00%) Jun 27, 2024 2.070 2.090 1.940 2.000 411,502 -0.05(-2.44%) Jun 26, 2024 2.210 2.220 1.994 2.050 585,826 -0.07(-3.30%) Jun 25, 2024 2.000 2.202 1.950 2.120 725,587 +0.12(+6.00%) Jun 24, 2024 1.910 2.120 1.860 2.000 949,719 +0.15(+8.11%) Jun 21, 2024 1.880 1.893 1.785 1.850 306,158 -0.04(-2.12%) Jun 20, 2024 2.010 2.011 1.700 1.890 1,008,909 -0.19(-9.13%) Jun 18, 2024 2.240 2.240 1.950 2.080 933,193 -0.12(-5.45%) Jun 17, 2024 2.500 2.520 2.160 2.200 1,140,480 -0.21(-8.71%) Jun 14, 2024 2.560 2.590 2.390 2.410 672,714 +0.05(+2.12%) Jun 13, 2024 2.990 3.000 2.310 2.360 2,996,429 -0.61(-20.54%) Jun 12, 2024 3.000 3.120 2.840 2.970 1,500,803 +0.11(+3.85%) Jun 11, 2024 2.900 2.980 2.720 2.860 773,825 +0.00(+0.00%) Jun 10, 2024 2.510 2.895 2.509 2.860 1,829,411 +0.45(+18.67%) Jun 07, 2024 2.530 2.530 2.320 2.410 410,348 -0.08(-3.21%) Jun 06, 2024 2.530 2.540 2.400 2.490 588,733 -0.06(-2.35%) Jun 05, 2024 2.690 2.730 2.460 2.550 639,380 -0.07(-2.67%) Jun 04, 2024 2.810 2.810 2.550 2.620 628,319 -0.16(-5.76%) 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.