Cardiol Therapeutics (NQ: CRDL )

1.800 -0.020 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.430 1.430 1.209 1.220 326,350 -0.17(-12.23%)
Jan 30, 2024 1.390 1.411 1.330 1.390 282,989 +0.02(+1.46%)
Jan 29, 2024 1.310 1.370 1.210 1.370 510,374 +0.10(+7.87%)
Jan 26, 2024 1.150 1.270 1.148 1.270 364,281 +0.16(+14.41%)
Jan 25, 2024 1.060 1.150 1.060 1.110 231,182 +0.05(+4.72%)
Jan 24, 2024 1.110 1.130 1.040 1.060 419,209 -0.06(-5.36%)
Jan 23, 2024 1.140 1.140 1.080 1.120 165,672 -0.01(-0.88%)
Jan 22, 2024 1.080 1.150 1.040 1.130 477,157 +0.06(+5.61%)
Jan 19, 2024 1.070 1.080 1.020 1.070 294,645 +0.01(+0.94%)
Jan 18, 2024 1.030 1.067 1.010 1.060 192,585 +0.04(+3.92%)
Jan 17, 2024 1.020 1.100 1.000 1.020 295,737 -0.02(-1.72%)
Jan 16, 2024 1.060 1.060 1.000 1.038 101,030 -0.00(-0.21%)
Jan 12, 2024 1.040 1.080 1.000 1.040 212,913 +0.01(+0.97%)
Jan 11, 2024 1.030 1.040 1.000 1.030 153,651 +0.00(+0.00%)
Jan 10, 2024 1.010 1.040 0.9601 1.030 310,281 -0.01(-0.96%)
Jan 09, 2024 1.010 1.050 1.010 1.040 148,299 +0.04(+4.00%)
Jan 08, 2024 0.8800 1.030 0.8780 1.000 347,105 +0.09(+10.47%)
Jan 05, 2024 0.8900 0.9490 0.8790 0.9052 83,418 +0.01(+1.14%)
Jan 04, 2024 0.9000 0.9000 0.8778 0.8950 57,009 +0.01(+1.69%)
Jan 03, 2024 0.8800 0.9000 0.8711 0.8801 99,576 +0.00(+0.01%)
Jan 02, 2024 0.8174 0.8993 0.8174 0.8800 80,747 +0.04(+4.36%)
Dec 29, 2023 0.8200 0.8600 0.8174 0.8432 112,356 +0.03(+3.94%)
Dec 28, 2023 0.8300 0.8639 0.8112 0.8112 101,082 -0.02(-2.41%)
Dec 27, 2023 0.8100 0.8719 0.8110 0.8312 52,032 -0.00(-0.31%)
Dec 26, 2023 0.8287 0.8450 0.8110 0.8338 91,142 -0.00(-0.14%)
Dec 22, 2023 0.8465 0.8893 0.7912 0.8350 232,655 -0.05(-5.60%)
Dec 21, 2023 0.8899 0.8999 0.8540 0.8845 67,917 +0.00(+0.50%)
Dec 20, 2023 0.8600 0.8920 0.8400 0.8801 51,749 +0.02(+2.01%)
Dec 19, 2023 0.8600 0.8800 0.8300 0.8628 118,936 +0.03(+3.53%)
Dec 18, 2023 0.8651 0.9046 0.8333 0.8334 69,706 -0.03(-3.66%)
Dec 15, 2023 0.9125 0.9125 0.8650 0.8651 92,274 -0.02(-2.28%)
Dec 14, 2023 0.9200 0.9230 0.8800 0.8853 132,064 +0.00(+0.01%)
Dec 13, 2023 0.9700 0.9700 0.8801 0.8852 77,078 -0.05(-5.83%)
Dec 12, 2023 0.9900 0.9900 0.9200 0.9400 82,225 -0.02(-1.57%)
Dec 11, 2023 0.9800 0.9950 0.9401 0.9550 54,179 -0.02(-1.57%)
Dec 08, 2023 0.9340 1.020 0.9340 0.9702 303,363 +0.04(+4.59%)
Dec 07, 2023 0.9199 0.9698 0.9199 0.9276 72,649 -0.04(-4.35%)
Dec 06, 2023 1.000 1.000 0.9401 0.9698 63,647 +0.00(+0.10%)
Dec 05, 2023 0.9500 1.000 0.9500 0.9688 260,726 +0.02(+1.98%)
Dec 04, 2023 0.9300 0.9500 0.9043 0.9500 81,063 +0.02(+2.15%)
Dec 01, 2023 0.9100 0.9300 0.9100 0.9300 102,170 +0.01(+1.47%)
Nov 30, 2023 0.8800 0.9473 0.8837 0.9165 101,590 -0.01(-0.92%)
Nov 29, 2023 0.9000 0.9250 0.8569 0.9250 91,773 +0.03(+3.43%)
Nov 28, 2023 0.8900 0.9000 0.8604 0.8943 62,501 +0.00(+0.49%)
Nov 27, 2023 0.8600 0.8899 0.8600 0.8899 80,094 +0.03(+3.48%)
Nov 24, 2023 0.8700 0.8899 0.8501 0.8600 74,717 +0.05(+5.74%)
Nov 22, 2023 0.8455 0.8594 0.8100 0.8133 130,053 -0.03(-3.20%)
Nov 21, 2023 0.8700 0.8800 0.8402 0.8402 116,919 -0.02(-2.45%)
Nov 20, 2023 0.8300 0.8800 0.8201 0.8613 107,306 +0.02(+2.30%)
Nov 17, 2023 0.8772 0.8772 0.8100 0.8419 46,349 -0.00(-0.37%)
Nov 16, 2023 0.8500 0.8601 0.8302 0.8450 50,715 +0.01(+0.60%)
Nov 15, 2023 0.8500 0.8600 0.8001 0.8400 99,429 -0.02(-2.78%)
Nov 14, 2023 0.7900 0.8701 0.7900 0.8640 200,174 +0.10(+12.94%)
Nov 13, 2023 0.7550 0.7690 0.7450 0.7650 101,960 +0.01(+0.67%)
Nov 10, 2023 0.7700 0.8199 0.7200 0.7599 150,293 -0.01(-1.31%)
Nov 09, 2023 0.8200 0.8400 0.7629 0.7700 121,337 -0.06(-7.08%)
Nov 08, 2023 0.8302 0.8700 0.8100 0.8287 65,280 -0.01(-1.35%)
Nov 07, 2023 0.8200 0.8699 0.8200 0.8400 75,123 +0.01(+1.20%)
Nov 06, 2023 0.8500 0.8631 0.8197 0.8300 93,569 -0.02(-1.95%)
Nov 03, 2023 0.8488 0.8600 0.8325 0.8465 110,328 +0.05(+5.91%)
Nov 02, 2023 0.8500 0.8610 0.7993 0.7993 56,045 -0.04(-4.85%)
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.