Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics Inc (TSX: CRDL )

2.930 -0.290 (-9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 0.9400 0.9500 0.9000 0.9100 68,074 -0.01(-1.09%)
May 30, 2023 0.9400 0.9500 0.9100 0.9200 23,100 -0.04(-4.17%)
May 29, 2023 0.9400 0.9700 0.9400 0.9600 31,125 +0.04(+4.35%)
May 26, 2023 0.9000 0.9200 0.9000 0.9200 28,546 +0.02(+2.22%)
May 25, 2023 0.9100 0.9400 0.9000 0.9000 14,742 +0.01(+1.12%)
May 24, 2023 1.000 1.000 0.8900 0.8900 36,025 -0.02(-2.20%)
May 23, 2023 0.8700 0.9100 0.8700 0.9100 102,307 +0.10(+12.35%)
May 19, 2023 0.8100 0 +0.04(+5.19%)
May 18, 2023 0.8500 0.8500 0.7700 0.7700 47,442 -0.08(-9.41%)
May 17, 2023 0.8200 0.8500 0.8000 0.8500 39,710 +0.04(+4.94%)
May 16, 2023 0.7400 0.8400 0.7400 0.8100 52,926 +0.07(+9.46%)
May 15, 2023 0.7900 0.8000 0.7400 0.7400 42,251 -0.01(-1.33%)
May 12, 2023 0.8400 0.8400 0.7500 0.7500 54,921 -0.09(-10.71%)
May 11, 2023 0.8200 0.8400 0.8200 0.8400 11,045 +0.03(+3.70%)
May 10, 2023 0.8400 0.8400 0.8000 0.8100 17,684 -0.03(-3.57%)
May 09, 2023 0.7900 0.8400 0.7800 0.8400 79,428 +0.07(+9.09%)
May 08, 2023 0.8300 0.8300 0.7700 0.7700 107,998 -0.04(-4.94%)
May 05, 2023 0.8500 0.8500 0.8100 0.8100 44,206 -0.04(-4.71%)
May 04, 2023 0.8400 0.8600 0.8300 0.8500 17,821 +0.01(+1.19%)
May 03, 2023 0.8300 0.8400 0.8300 0.8400 21,500 +0.01(+1.20%)
May 02, 2023 0.8500 0.8500 0.8300 0.8300 23,000 -0.02(-2.35%)
May 01, 2023 0.8400 0.8500 0.8100 0.8500 24,531 +0.03(+3.66%)
Apr 28, 2023 0.8100 0.8300 0.7900 0.8200 36,292 +0.03(+3.80%)
Apr 27, 2023 0.8300 0.8300 0.7900 0.7900 71,899 -0.01(-1.25%)
Apr 26, 2023 0.8800 0.8800 0.8000 0.8000 29,601 +0.01(+1.27%)
Apr 25, 2023 0.9300 1.000 0.7700 0.7900 221,482 -0.17(-17.71%)
Apr 24, 2023 0.8900 0.9600 0.8800 0.9600 77,049 +0.09(+10.34%)
Apr 21, 2023 0.7400 0.9000 0.7400 0.8700 192,097 +0.11(+14.47%)
Apr 20, 2023 0.7100 0.7900 0.7100 0.7600 85,877 +0.05(+7.04%)
Apr 19, 2023 0.7100 0.7300 0.7000 0.7100 36,000 +0.03(+4.41%)
Apr 18, 2023 0.7500 0.7700 0.6800 0.6800 65,270 -0.06(-8.11%)
Apr 17, 2023 0.7300 0.7500 0.7000 0.7400 88,531 +0.06(+8.82%)
Apr 14, 2023 0.7400 0.7400 0.6800 0.6800 79,451 -0.04(-5.56%)
Apr 13, 2023 0.7900 0.7900 0.7200 0.7200 62,328 -0.05(-6.49%)
Apr 12, 2023 0.8900 0.9000 0.7600 0.7700 142,332 -0.08(-9.41%)
Apr 11, 2023 0.7000 0.8800 0.7000 0.8500 169,817 +0.16(+23.19%)
Apr 10, 2023 0.6400 0.7000 0.6400 0.6900 52,091 +0.06(+9.52%)
Apr 06, 2023 0.6300 0 +0.00(+0.00%)
Apr 05, 2023 0.6800 0.6800 0.6100 0.6300 74,200 -0.04(-5.97%)
Apr 04, 2023 0.6700 0.6800 0.6600 0.6700 15,050 +0.00(+0.00%)
Apr 03, 2023 0.6700 0.6800 0.6700 0.6700 8,158 +0.01(+1.52%)
Mar 31, 2023 0.6700 0.6700 0.6600 0.6600 11,169 +0.01(+1.54%)
Mar 30, 2023 0.6700 0.6900 0.6500 0.6500 41,900 -0.02(-2.99%)
Mar 29, 2023 0.6700 0.6800 0.6700 0.6700 8,500 +0.02(+3.08%)
Mar 28, 2023 0.6700 0.6700 0.6500 0.6500 71,000 -0.01(-1.52%)
Mar 27, 2023 0.6800 0.6900 0.6500 0.6600 22,820 -0.02(-2.94%)
Mar 24, 2023 0.6800 0.6900 0.6700 0.6800 21,100 -0.02(-2.86%)
Mar 23, 2023 0.6700 0.7000 0.6700 0.7000 36,626 +0.04(+6.06%)
Mar 22, 2023 0.6900 0.6900 0.6600 0.6600 51,900 -0.01(-1.49%)
Mar 21, 2023 0.6600 0.6800 0.6500 0.6700 47,272 +0.01(+1.52%)
Mar 20, 2023 0.6700 0.6800 0.6600 0.6600 21,379 +0.01(+1.54%)
Mar 17, 2023 0.6700 0.7000 0.6500 0.6500 171,885 -0.03(-4.41%)
Mar 16, 2023 0.6700 0.6900 0.6500 0.6800 79,538 +0.01(+1.49%)
Mar 15, 2023 0.7100 0.7100 0.6700 0.6700 10,801 -0.03(-4.29%)
Mar 14, 2023 0.7000 0.7000 0.6700 0.7000 9,860 +0.00(+0.00%)
Mar 13, 2023 0.6900 0.7000 0.6500 0.7000 52,213 +0.02(+2.94%)
Mar 10, 2023 0.7000 0.7000 0.6800 0.6800 34,639 -0.01(-1.45%)
Mar 09, 2023 0.7200 0.7200 0.6900 0.6900 36,561 -0.05(-6.76%)
Mar 08, 2023 0.7400 0.7400 0.7300 0.7400 42,350 +0.00(+0.00%)
Mar 07, 2023 0.7300 0.7400 0.7200 0.7400 37,400 +0.03(+4.23%)
Mar 06, 2023 0.7400 0.7400 0.7000 0.7100 15,165 +0.01(+1.43%)
Mar 03, 2023 0.7300 0.7600 0.7000 0.7000 108,425 -0.02(-2.78%)
Mar 02, 2023 0.7200 0.7200 0.6800 0.7200 43,740 +0.01(+1.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.