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 31, 2019 3.141 3.180 2.916 2.984 27,500 -0.02(-0.55%)
May 30, 2019 2.520 3.130 2.520 3.000 21,059 +0.08(+2.69%)
May 29, 2019 3.160 3.180 2.730 2.921 48,462 -0.30(-9.27%)
May 28, 2019 3.272 3.700 3.170 3.220 45,279 -0.23(-6.68%)
May 24, 2019 3.597 3.597 3.447 3.451 15,300 -0.15(-4.15%)
May 23, 2019 3.556 3.600 3.450 3.600 18,369 +0.04(+1.12%)
May 22, 2019 3.733 4.100 3.450 3.560 47,822 -0.17(-4.56%)
May 21, 2019 3.852 4.260 3.700 3.730 31,748 -0.11(-2.86%)
May 20, 2019 3.830 4.500 3.620 3.840 124,672 +0.01(+0.26%)
May 17, 2019 3.477 3.830 3.456 3.830 40,700 +0.33(+9.56%)
May 16, 2019 3.495 3.650 3.461 3.496 24,944 +0.09(+2.51%)
May 15, 2019 3.563 3.850 3.400 3.410 38,906 -0.52(-13.23%)
May 14, 2019 3.632 3.930 3.560 3.930 23,651 +0.27(+7.52%)
May 13, 2019 3.850 3.850 3.630 3.655 12,972 -0.19(-5.06%)
May 10, 2019 3.861 3.900 3.800 3.850 8,200 +0.01(+0.26%)
May 09, 2019 3.970 3.970 3.750 3.840 22,510 -0.13(-3.16%)
May 08, 2019 4.290 4.290 3.965 3.966 27,020 -0.18(-4.45%)
May 07, 2019 3.837 4.150 3.750 4.150 34,773 +0.34(+8.92%)
May 06, 2019 3.862 3.891 3.739 3.810 15,976 -0.09(-2.34%)
May 03, 2019 3.970 4.000 3.735 3.901 32,700 -0.08(-1.98%)
May 02, 2019 4.069 4.069 3.900 3.980 16,523 -0.05(-1.24%)
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.