Skip to main content

Cardiol Therapeutics (NQ: CRDL )

1.780 -0.050 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.970 122,322 +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 2.270 423,075 -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.