Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics (NQ: CRDL )

2.070 -0.050 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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 2.160 145,281 -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 2.120 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%)
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%)
May 01, 2024 2.020 2.077 1.890 2.060 436,340 +0.05(+2.49%)
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 1.880 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 1.760 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%)
Feb 01, 2024 1.180 1.287 1.169 1.190 489,844 -0.03(-2.46%)
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%)
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.