Skip to main content

Cardiol Therapeutics (NQ: CRDL )

2.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 2.640 2.790 2.640 2.780 698,445 +0.16(+6.11%)
May 31, 2024 2.660 2.660 2.520 2.620 472,025 +0.05(+1.95%)
May 30, 2024 2.420 2.650 2.410 2.570 761,063 +0.17(+7.08%)
May 29, 2024 2.340 2.420 2.340 2.400 332,707 +0.05(+2.35%)
May 28, 2024 2.400 2.440 2.280 2.345 200,395 -0.00(-0.21%)
May 24, 2024 2.270 2.400 2.250 2.350 730,320 +0.12(+5.38%)
May 23, 2024 2.290 2.340 2.180 2.230 265,851 +0.05(+2.29%)
May 22, 2024 2.200 2.330 2.160 2.180 275,822 -0.04(-1.80%)
May 21, 2024 2.180 2.290 2.151 2.220 191,064 +0.04(+1.83%)
May 20, 2024 2.200 2.240 2.120 2.180 211,986 +0.01(+0.46%)
May 17, 2024 2.400 2.400 2.130 2.170 345,211 -0.19(-8.05%)
May 16, 2024 2.350 2.410 2.330 2.360 311,387 +0.04(+1.72%)
May 15, 2024 2.270 2.370 2.210 2.320 612,640 +0.14(+6.42%)
May 14, 2024 2.240 2.250 2.150 2.180 352,697 +0.00(+0.00%)
May 13, 2024 2.160 2.210 2.140 2.180 248,090 +0.04(+1.87%)
May 10, 2024 2.230 2.240 2.053 2.140 320,409 -0.07(-3.17%)
May 09, 2024 2.050 2.220 1.980 2.210 888,747 +0.21(+10.50%)
May 08, 2024 2.010 2.010 1.950 2.000 242,690 +0.02(+1.01%)
May 07, 2024 2.000 2.040 1.950 1.980 172,389 -0.04(-1.98%)
May 06, 2024 2.030 2.080 1.960 2.020 211,689 +0.03(+1.51%)
May 03, 2024 1.940 2.050 1.900 1.990 284,004 +0.01(+0.51%)
May 02, 2024 2.060 2.070 1.940 1.980 283,457 -0.08(-3.88%)
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.