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 (%)
May 28, 2021 2.751 2.788 2.710 2.720 21,812 -0.03(-1.07%)
May 27, 2021 2.696 2.750 2.640 2.749 20,872 +0.07(+2.61%)
May 26, 2021 2.600 2.700 2.600 2.679 11,810 -0.00(-0.02%)
May 25, 2021 2.640 2.700 2.600 2.680 18,168 +0.03(+1.27%)
May 24, 2021 2.640 2.650 2.450 2.647 17,160 -0.00(-0.11%)
May 21, 2021 2.580 2.670 2.580 2.650 16,840 +0.05(+2.02%)
May 20, 2021 2.573 2.630 2.550 2.597 12,973 +0.07(+2.65%)
May 19, 2021 2.506 2.570 2.486 2.530 20,468 -0.04(-1.58%)
May 18, 2021 2.455 2.590 2.420 2.571 38,979 +0.01(+0.43%)
May 17, 2021 2.670 2.670 2.446 2.559 45,367 -0.10(-3.78%)
May 14, 2021 2.320 2.660 2.320 2.660 32,929 +0.30(+12.71%)
May 13, 2021 2.270 2.368 2.250 2.360 59,476 +0.08(+3.74%)
May 12, 2021 2.550 2.550 2.259 2.275 116,192 -0.21(-8.27%)
May 11, 2021 2.590 2.640 2.450 2.480 55,092 -0.14(-5.34%)
May 10, 2021 2.696 2.704 2.590 2.620 74,923 -0.06(-2.24%)
May 07, 2021 2.670 2.780 2.630 2.680 36,255 +0.01(+0.19%)
May 06, 2021 2.900 3.010 2.655 2.675 152,006 -0.48(-15.10%)
May 05, 2021 3.227 3.280 3.100 3.151 23,442 -0.05(-1.60%)
May 04, 2021 3.050 3.300 3.020 3.202 29,518 +0.02(+0.68%)
May 03, 2021 3.410 3.590 3.180 3.180 101,248 -0.27(-7.83%)
Apr 30, 2021 3.390 3.551 3.361 3.450 44,800 +0.11(+3.29%)
Apr 29, 2021 3.174 3.340 3.110 3.340 78,319 +0.18(+5.70%)
Apr 28, 2021 3.030 3.220 3.022 3.160 51,712 +0.15(+4.98%)
Apr 27, 2021 3.190 3.300 2.950 3.010 78,498 -0.18(-5.63%)
Apr 26, 2021 3.275 3.275 3.149 3.189 32,327 -0.01(-0.33%)
Apr 23, 2021 3.271 3.330 3.160 3.200 15,500 -0.03(-0.93%)
Apr 22, 2021 3.290 3.340 3.190 3.230 40,887 -0.06(-1.82%)
Apr 21, 2021 3.270 3.305 3.040 3.290 41,681 +0.24(+7.87%)
Apr 20, 2021 3.190 3.550 3.050 3.050 72,059 -0.29(-8.68%)
Apr 19, 2021 3.340 3.450 3.320 3.340 17,785 +0.00(+0.00%)
Apr 16, 2021 3.510 3.510 3.300 3.340 38,900 -0.10(-2.90%)
Apr 15, 2021 3.200 3.450 3.200 3.440 23,918 +0.08(+2.38%)
Apr 14, 2021 3.250 3.465 3.250 3.360 45,233 -0.09(-2.61%)
Apr 13, 2021 3.270 3.500 3.270 3.450 38,598 +0.06(+1.77%)
Apr 12, 2021 3.680 3.680 3.366 3.390 57,939 -0.10(-2.87%)
Apr 09, 2021 3.235 3.510 3.235 3.490 37,700 +0.20(+6.08%)
Apr 08, 2021 3.480 3.480 3.120 3.290 40,018 +0.00(+0.00%)
Apr 07, 2021 3.270 3.470 3.260 3.290 78,878 +0.04(+1.23%)
Apr 06, 2021 3.330 3.370 3.161 3.250 69,534 -0.12(-3.56%)
Apr 05, 2021 3.500 3.520 3.330 3.370 69,078 -0.14(-3.99%)
Apr 01, 2021 3.500 3.565 3.470 3.510 29,600 +0.01(+0.29%)
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%)
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.