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 ) 1.830 -0.080 (-4.19%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 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 (%) 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%) Aug 01, 2024 2.190 2.190 2.030 2.080 197,774 -0.08(-3.70%) 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%) 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.