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 (%)
Sep 30, 2020 2.290 2.360 2.253 2.270 18,276 -0.06(-2.65%)
Sep 29, 2020 2.120 2.332 2.120 2.332 9,134 +0.16(+7.46%)
Sep 28, 2020 2.240 2.357 2.162 2.170 61,221 -0.06(-2.69%)
Sep 25, 2020 2.090 2.380 2.090 2.230 110,400 +0.37(+19.86%)
Sep 24, 2020 1.849 1.865 1.842 1.861 1,996 -0.02(-1.04%)
Sep 23, 2020 2.042 2.100 1.880 1.880 21,105 -0.20(-9.51%)
Sep 22, 2020 1.990 2.157 1.990 2.078 14,269 -0.00(-0.12%)
Sep 21, 2020 2.280 2.290 2.050 2.080 38,831 -0.22(-9.57%)
Sep 18, 2020 2.555 2.600 2.241 2.300 23,500 -0.25(-9.95%)
Sep 17, 2020 2.500 2.597 2.450 2.554 11,870 -0.03(-1.00%)
Sep 16, 2020 2.590 2.763 2.470 2.580 100,962 +0.00(+0.00%)
Sep 15, 2020 2.475 2.635 2.475 2.580 14,397 +0.14(+5.76%)
Sep 14, 2020 2.401 2.530 2.368 2.439 24,326 +0.10(+4.48%)
Sep 11, 2020 2.400 2.460 2.335 2.335 31,000 -0.06(-2.36%)
Sep 10, 2020 2.360 2.440 2.360 2.391 9,843 +0.03(+1.33%)
Sep 09, 2020 2.300 2.430 2.300 2.360 12,235 +0.02(+0.85%)
Sep 08, 2020 2.280 2.387 2.190 2.340 36,775 +0.07(+3.08%)
Sep 04, 2020 2.150 2.289 2.150 2.270 17,200 +0.12(+5.56%)
Sep 03, 2020 2.176 2.200 2.120 2.151 15,560 +0.00(+0.02%)
Sep 02, 2020 2.240 2.240 2.101 2.150 19,368 -0.05(-2.27%)
Sep 01, 2020 2.380 2.380 2.100 2.200 40,508 -0.06(-2.65%)
Aug 31, 2020 2.150 2.320 2.100 2.260 84,464 +0.16(+7.62%)
Aug 28, 2020 1.780 2.100 1.780 2.100 35,800 +0.32(+17.98%)
Aug 27, 2020 1.780 1.818 1.730 1.780 28,381 +0.00(+0.00%)
Aug 26, 2020 1.875 1.899 1.780 1.780 44,100 -0.07(-3.78%)
Aug 25, 2020 1.710 1.855 1.675 1.850 28,982 +0.15(+8.50%)
Aug 24, 2020 1.600 1.720 1.600 1.705 43,798 +0.11(+7.23%)
Aug 21, 2020 1.560 1.658 1.540 1.590 16,900 -0.05(-3.05%)
Aug 20, 2020 1.624 1.650 1.600 1.640 16,308 +0.02(+1.55%)
Aug 19, 2020 1.600 1.635 1.575 1.615 16,230 +0.02(+1.57%)
Aug 18, 2020 1.586 1.710 1.586 1.590 6,281 +0.01(+0.63%)
Aug 17, 2020 1.580 1.610 1.560 1.580 14,887 -0.03(-1.94%)
Aug 14, 2020 1.640 1.640 1.600 1.611 9,400 -0.02(-0.96%)
Aug 13, 2020 1.540 1.670 1.540 1.627 37,859 +0.05(+2.97%)
Aug 12, 2020 1.480 1.580 1.480 1.580 23,634 +0.07(+4.64%)
Aug 11, 2020 1.740 1.740 1.500 1.510 40,397 -0.11(-6.79%)
Aug 10, 2020 1.600 1.735 1.600 1.620 17,100 -0.03(-1.82%)
Aug 07, 2020 1.690 1.725 1.621 1.650 26,100 -0.05(-2.94%)
Aug 06, 2020 1.750 1.790 1.625 1.700 29,755 -0.04(-2.16%)
Aug 05, 2020 1.960 1.960 1.713 1.738 30,781 -0.09(-5.05%)
Aug 04, 2020 1.850 1.890 1.812 1.830 17,364 +0.02(+1.10%)
Aug 03, 2020 1.780 1.950 1.780 1.810 28,027 +0.03(+1.69%)
Jul 31, 2020 1.850 1.864 1.780 1.780 35,800 -0.05(-2.73%)
Jul 30, 2020 1.925 1.925 1.820 1.830 19,071 -0.07(-3.68%)
Jul 29, 2020 1.900 1.944 1.870 1.900 21,052 -0.05(-2.56%)
Jul 28, 2020 1.775 1.950 1.775 1.950 16,517 +0.07(+3.72%)
Jul 27, 2020 1.810 1.927 1.810 1.880 16,176 +0.06(+3.58%)
Jul 24, 2020 1.822 1.850 1.748 1.815 13,700 +0.01(+0.83%)
Jul 23, 2020 1.710 1.930 1.700 1.800 39,961 -0.09(-5.01%)
Jul 22, 2020 1.900 1.927 1.870 1.895 7,957 -0.01(-0.58%)
Jul 21, 2020 1.850 1.930 1.760 1.906 30,056 +0.06(+3.03%)
Jul 20, 2020 1.700 1.875 1.700 1.850 10,152 +0.06(+3.15%)
Jul 17, 2020 1.710 1.800 1.710 1.794 8,300 +0.08(+4.88%)
Jul 16, 2020 1.720 1.750 1.680 1.710 7,692 -0.02(-1.16%)
Jul 15, 2020 1.680 1.790 1.600 1.730 20,343 +0.03(+1.50%)
Jul 14, 2020 1.795 1.808 1.675 1.704 13,560 -0.05(-2.60%)
Jul 13, 2020 1.734 1.817 1.730 1.750 21,756 +0.07(+4.04%)
Jul 10, 2020 1.700 1.730 1.680 1.682 15,700 -0.01(-0.77%)
Jul 09, 2020 1.600 1.700 1.600 1.695 8,662 +0.06(+3.35%)
Jul 08, 2020 1.655 1.665 1.630 1.640 31,211 -0.01(-0.61%)
Jul 07, 2020 1.723 1.723 1.650 1.650 22,467 -0.07(-3.79%)
Jul 06, 2020 1.700 1.781 1.670 1.715 10,773 +0.05(+2.69%)
Jul 02, 2020 1.670 1.790 1.645 1.670 42,800 -0.06(-3.47%)
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.