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 (%)
Apr 30, 2024 1.820 2.080 1.750 2.010 1,422,857 +0.24(+13.56%)
Apr 29, 2024 1.840 1.840 1.740 1.770 215,786 -0.02(-1.12%)
Apr 26, 2024 1.810 1.840 1.740 1.790 104,739 -0.05(-2.72%)
Apr 25, 2024 1.750 1.840 1.690 1.840 116,222 +0.08(+4.55%)
Apr 24, 2024 1.840 1.840 1.740 1.760 199,808 -0.08(-4.35%)
Apr 23, 2024 1.820 1.840 1.720 1.840 163,471 +0.08(+4.55%)
Apr 22, 2024 1.860 1.900 1.690 1.760 331,018 -0.01(-0.56%)
Apr 19, 2024 1.690 1.790 1.550 1.770 567,455 +0.10(+5.99%)
Apr 18, 2024 1.750 1.750 1.665 1.670 85,356 -0.08(-4.57%)
Apr 17, 2024 1.710 1.820 1.710 1.750 101,080 +0.03(+1.74%)
Apr 16, 2024 1.760 1.810 1.700 1.720 227,732 -0.07(-3.91%)
Apr 15, 2024 1.830 1.900 1.780 1.790 207,608 -0.07(-3.76%)
Apr 12, 2024 1.990 2.000 1.800 1.860 226,908 -0.10(-5.10%)
Apr 11, 2024 1.910 2.000 1.870 1.960 389,486 +0.09(+4.81%)
Apr 10, 2024 1.840 1.920 1.800 1.870 144,836 -0.05(-2.60%)
Apr 09, 2024 1.910 1.930 1.850 1.920 132,836 +0.04(+2.13%)
Apr 08, 2024 1.990 1.990 1.830 1.880 251,855 -0.02(-1.05%)
Apr 05, 2024 2.000 2.060 1.870 1.900 228,213 -0.14(-6.86%)
Apr 04, 2024 1.870 2.070 1.820 2.040 491,105 +0.20(+10.87%)
Apr 03, 2024 1.750 1.920 1.750 1.840 233,035 +0.03(+1.66%)
Apr 02, 2024 1.870 1.870 1.750 1.810 256,098 -0.11(-5.73%)
Apr 01, 2024 1.810 1.940 1.795 1.920 231,732 +0.11(+6.08%)
Mar 28, 2024 1.810 1.900 1.740 1.810 230,849 +0.01(+0.56%)
Mar 27, 2024 1.870 1.880 1.660 1.800 439,524 -0.02(-1.10%)
Mar 26, 2024 1.520 1.950 1.500 1.820 1,123,118 +0.36(+24.66%)
Mar 25, 2024 1.470 1.520 1.430 1.460 257,722 -0.02(-1.35%)
Mar 22, 2024 1.550 1.550 1.460 1.480 233,965 -0.05(-3.27%)
Mar 21, 2024 1.580 1.688 1.490 1.530 204,854 -0.02(-1.29%)
Mar 20, 2024 1.480 1.550 1.460 1.550 74,730 +0.03(+1.97%)
Mar 19, 2024 1.450 1.521 1.430 1.520 87,070 +0.02(+1.33%)
Mar 18, 2024 1.540 1.545 1.430 1.500 234,573 -0.02(-1.32%)
Mar 15, 2024 1.420 1.520 1.400 1.520 129,136 +0.10(+7.04%)
Mar 14, 2024 1.480 1.480 1.364 1.420 138,623 -0.06(-4.05%)
Mar 13, 2024 1.490 1.530 1.440 1.480 156,291 +0.02(+1.37%)
Mar 12, 2024 1.380 1.490 1.350 1.460 249,918 +0.07(+5.04%)
Mar 11, 2024 1.530 1.550 1.380 1.390 215,125 -0.11(-7.33%)
Mar 08, 2024 1.600 1.650 1.440 1.500 363,424 -0.13(-7.98%)
Mar 07, 2024 1.590 1.680 1.500 1.630 318,938 +0.06(+4.15%)
Mar 06, 2024 1.830 1.830 1.550 1.565 377,914 -0.22(-12.08%)
Mar 05, 2024 1.760 1.800 1.620 1.780 383,987 +0.02(+1.14%)
Mar 04, 2024 1.950 2.020 1.670 1.760 731,769 -0.20(-10.20%)
Mar 01, 2024 2.150 2.170 1.850 1.960 896,896 -0.10(-4.85%)
Feb 29, 2024 1.910 2.160 1.843 2.060 896,224 +0.21(+11.35%)
Feb 28, 2024 1.740 1.920 1.710 1.850 419,649 +0.13(+7.56%)
Feb 27, 2024 1.770 1.820 1.660 1.720 411,026 -0.04(-2.27%)
Feb 26, 2024 1.650 1.810 1.640 1.760 641,036 +0.14(+8.64%)
Feb 23, 2024 1.560 1.640 1.550 1.620 241,734 +0.10(+6.58%)
Feb 22, 2024 1.550 1.600 1.491 1.520 368,980 +0.05(+3.40%)
Feb 21, 2024 1.680 1.690 1.470 1.470 579,144 -0.20(-11.98%)
Feb 20, 2024 1.470 1.700 1.450 1.670 1,303,652 +0.24(+16.78%)
Feb 16, 2024 1.400 1.480 1.280 1.430 796,802 -0.05(-3.38%)
Feb 15, 2024 1.230 1.480 1.190 1.480 3,500,990 +0.44(+42.31%)
Feb 14, 2024 1.020 1.050 1.010 1.040 212,080 +0.02(+1.96%)
Feb 13, 2024 1.000 1.030 0.9900 1.020 155,064 -0.01(-0.97%)
Feb 12, 2024 1.070 1.080 0.9595 1.030 313,770 -0.03(-2.83%)
Feb 09, 2024 1.130 1.130 1.020 1.060 261,822 -0.02(-1.85%)
Feb 08, 2024 1.200 1.200 1.070 1.080 157,106 -0.13(-10.74%)
Feb 07, 2024 1.250 1.270 1.160 1.210 233,962 +0.02(+1.68%)
Feb 06, 2024 1.200 1.216 1.120 1.190 120,139 -0.02(-1.65%)
Feb 05, 2024 1.140 1.245 1.125 1.210 208,502 +0.09(+8.04%)
Feb 02, 2024 1.170 1.190 1.090 1.120 261,250 -0.07(-5.88%)
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.