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

Cardiol Therapeutics (OP: CRTPF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2021 3.680 3.680 3.462 3.500 52,568 -0.01(-0.28%)
Mar 30, 2021 3.550 3.650 3.440 3.510 53,475 -0.06(-1.69%)
Mar 29, 2021 3.715 3.720 3.500 3.570 55,159 -0.15(-4.03%)
Mar 26, 2021 3.490 3.720 3.490 3.720 27,400 +0.10(+2.76%)
Mar 25, 2021 3.650 3.720 3.360 3.620 91,529 +0.01(+0.28%)
Mar 24, 2021 3.400 3.710 3.400 3.610 40,388 +0.07(+1.98%)
Mar 23, 2021 3.980 3.980 3.500 3.540 52,555 -0.14(-3.80%)
Mar 22, 2021 3.960 3.960 3.664 3.680 58,999 -0.10(-2.65%)
Mar 19, 2021 3.650 3.790 3.559 3.780 50,800 +0.22(+6.18%)
Mar 18, 2021 3.600 3.696 3.460 3.560 44,883 -0.06(-1.61%)
Mar 17, 2021 3.580 3.620 3.340 3.618 34,036 +0.22(+6.42%)
Mar 16, 2021 3.750 3.750 3.393 3.400 113,330 -0.13(-3.68%)
Mar 15, 2021 3.750 3.890 3.410 3.530 199,954 -0.20(-5.36%)
Mar 12, 2021 3.860 4.030 3.650 3.730 386,500 +0.11(+3.04%)
Mar 11, 2021 3.250 3.620 3.191 3.620 36,567 +0.37(+11.38%)
Mar 10, 2021 3.240 3.381 3.211 3.250 106,863 +0.13(+4.17%)
Mar 09, 2021 3.260 3.415 3.062 3.120 57,433 +0.01(+0.35%)
Mar 08, 2021 3.160 3.289 2.990 3.109 38,677 -0.05(-1.61%)
Mar 05, 2021 3.150 3.220 2.703 3.160 154,400 +0.05(+1.55%)
Mar 04, 2021 3.390 3.390 3.070 3.112 109,351 -0.07(-2.16%)
Mar 03, 2021 3.360 3.470 3.170 3.180 48,734 -0.10(-3.03%)
Mar 02, 2021 3.770 3.770 3.270 3.280 131,087 -0.20(-5.75%)
Mar 01, 2021 3.507 3.750 3.370 3.480 60,419 +0.00(+0.00%)
Feb 26, 2021 3.502 3.630 3.350 3.480 85,600 -0.01(-0.29%)
Feb 25, 2021 3.600 3.770 3.250 3.490 56,021 -0.09(-2.56%)
Feb 24, 2021 3.515 3.769 3.474 3.582 61,472 +0.03(+0.89%)
Feb 23, 2021 3.626 3.683 3.160 3.550 197,635 -0.11(-3.01%)
Feb 22, 2021 3.770 3.850 3.650 3.660 74,221 -0.12(-3.12%)
Feb 19, 2021 3.960 3.960 3.723 3.778 78,700 -0.13(-3.28%)
Feb 18, 2021 4.170 4.190 3.745 3.906 137,362 -0.17(-4.18%)
Feb 17, 2021 3.640 4.167 3.600 4.077 106,321 +0.43(+11.67%)
Feb 16, 2021 3.650 3.780 3.520 3.651 97,818 +0.05(+1.40%)
Feb 12, 2021 3.520 3.636 3.504 3.600 112,100 +0.08(+2.30%)
Feb 11, 2021 3.740 3.740 3.470 3.519 188,952 -0.21(-5.63%)
Feb 10, 2021 3.950 3.950 3.510 3.729 315,763 +0.17(+4.75%)
Feb 09, 2021 3.510 3.770 3.510 3.560 158,165 -0.02(-0.42%)
Feb 08, 2021 3.420 3.590 3.335 3.575 276,478 +0.29(+8.66%)
Feb 05, 2021 3.400 3.400 3.010 3.290 228,200 +0.12(+3.79%)
Feb 04, 2021 3.150 3.200 2.930 3.170 319,209 +0.26(+8.93%)
Feb 03, 2021 2.480 3.100 2.480 2.910 302,749 +0.43(+17.13%)
Feb 02, 2021 2.570 2.570 2.450 2.485 70,198 +0.04(+1.82%)
Feb 01, 2021 2.630 2.640 2.390 2.440 94,727 -0.02(-0.81%)
Jan 29, 2021 2.430 2.720 2.400 2.460 78,600 +0.02(+0.68%)
Jan 28, 2021 2.540 2.540 2.391 2.443 41,098 +0.04(+1.62%)
Jan 27, 2021 2.441 2.550 2.380 2.405 57,696 -0.05(-2.04%)
Jan 26, 2021 2.460 2.580 2.450 2.454 53,148 -0.01(-0.22%)
Jan 25, 2021 2.534 2.560 2.460 2.460 103,440 -0.07(-2.77%)
Jan 22, 2021 2.550 2.570 2.510 2.530 69,800 -0.01(-0.39%)
Jan 21, 2021 2.630 2.750 2.540 2.540 58,157 -0.08(-2.87%)
Jan 20, 2021 2.640 2.690 2.590 2.615 81,527 +0.03(+0.97%)
Jan 19, 2021 2.670 2.710 2.570 2.590 111,278 -0.08(-3.00%)
Jan 15, 2021 2.750 2.800 2.600 2.670 138,300 -0.04(-1.48%)
Jan 14, 2021 2.790 2.790 2.643 2.710 120,567 +0.06(+2.26%)
Jan 13, 2021 2.880 2.880 2.548 2.650 265,492 -0.01(-0.38%)
Jan 12, 2021 2.510 2.880 2.361 2.660 779,960 +0.47(+21.46%)
Jan 11, 2021 2.190 2.190 2.060 2.190 54,648 +0.06(+2.82%)
Jan 08, 2021 2.250 2.250 2.055 2.130 56,100 +0.01(+0.71%)
Jan 07, 2021 2.100 2.125 2.040 2.115 41,280 +0.04(+1.68%)
Jan 06, 2021 2.140 2.140 2.080 2.080 51,353 -0.06(-2.80%)
Jan 05, 2021 2.160 2.176 2.040 2.140 28,432 -0.00(-0.12%)
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.