Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Cardiol Therapeutics (NQ: CRDL )

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2023 0.6900 0.7134 0.6801 0.7043 37,306 +0.00(+0.61%)
Jan 30, 2023 0.7100 0.7298 0.6751 0.7000 84,875 -0.00(-0.48%)
Jan 27, 2023 0.7000 0.7256 0.6752 0.7034 74,659 +0.02(+3.06%)
Jan 26, 2023 0.7145 0.7352 0.6700 0.6825 66,144 -0.02(-3.41%)
Jan 25, 2023 0.7288 0.7300 0.7000 0.7066 21,746 -0.00(-0.20%)
Jan 24, 2023 0.7000 0.7366 0.6810 0.7080 102,235 +0.03(+3.95%)
Jan 23, 2023 0.7384 0.7499 0.6775 0.6811 83,607 -0.04(-5.38%)
Jan 20, 2023 0.7487 0.7487 0.7012 0.7198 71,595 +0.01(+1.19%)
Jan 19, 2023 0.7500 0.7500 0.6800 0.7113 96,515 -0.04(-5.29%)
Jan 18, 2023 0.7720 0.7898 0.7010 0.7510 79,754 -0.02(-2.72%)
Jan 17, 2023 0.7899 0.7996 0.7506 0.7720 139,042 -0.03(-4.17%)
Jan 13, 2023 0.7600 0.8098 0.7400 0.8056 204,927 +0.06(+8.59%)
Jan 12, 2023 0.7500 0.7500 0.7200 0.7419 56,765 +0.02(+3.04%)
Jan 11, 2023 0.6300 0.7250 0.6231 0.7200 144,499 +0.10(+16.13%)
Jan 10, 2023 0.5900 0.6418 0.5900 0.6200 33,948 +0.03(+5.08%)
Jan 09, 2023 0.6400 0.6720 0.5766 0.5900 79,318 -0.04(-6.54%)
Jan 06, 2023 0.5700 0.6648 0.5700 0.6313 74,609 +0.06(+10.75%)
Jan 05, 2023 0.5800 0.5960 0.5700 0.5700 34,684 -0.02(-3.03%)
Jan 04, 2023 0.5424 0.5878 0.5378 0.5878 83,522 +0.05(+8.83%)
Jan 03, 2023 0.5100 0.5517 0.5100 0.5401 110,804 +0.03(+5.90%)
Dec 30, 2022 0.5000 0.5272 0.5000 0.5100 153,302 +0.01(+1.82%)
Dec 29, 2022 0.5000 0.5599 0.5000 0.5009 123,392 -0.01(-1.30%)
Dec 28, 2022 0.5250 0.5373 0.5075 0.5075 80,023 -0.02(-3.33%)
Dec 27, 2022 0.5141 0.5480 0.5012 0.5250 233,551 -0.01(-0.96%)
Dec 23, 2022 0.5486 0.5564 0.5243 0.5301 127,955 -0.02(-3.62%)
Dec 22, 2022 0.5533 0.5655 0.5400 0.5500 63,838 -0.01(-1.82%)
Dec 21, 2022 0.5850 0.5961 0.5500 0.5602 103,913 -0.02(-4.24%)
Dec 20, 2022 0.5630 0.6200 0.5630 0.5850 74,963 +0.00(+0.83%)
Dec 19, 2022 0.6400 0.6502 0.5711 0.5802 121,241 -0.08(-11.80%)
Dec 16, 2022 0.6855 0.7194 0.6474 0.6578 88,338 -0.01(-1.82%)
Dec 15, 2022 0.7308 0.7308 0.6566 0.6700 61,966 -0.03(-4.29%)
Dec 14, 2022 0.6751 0.7099 0.6751 0.7000 85,298 +0.01(+1.57%)
Dec 13, 2022 0.8100 0.8499 0.6850 0.6892 257,084 -0.08(-10.17%)
Dec 12, 2022 0.7600 0.8188 0.7300 0.7672 425,185 +0.05(+7.30%)
Dec 09, 2022 0.4947 0.7500 0.4947 0.7150 882,808 +0.20(+38.30%)
Dec 08, 2022 0.4802 0.5187 0.4802 0.5170 146,414 +0.03(+6.55%)
Dec 07, 2022 0.4800 0.4985 0.4744 0.4852 149,580 -0.04(-7.56%)
Dec 06, 2022 0.4966 0.5254 0.4734 0.5249 175,533 +0.01(+2.38%)
Dec 05, 2022 0.5500 0.5500 0.5076 0.5127 67,681 -0.01(-1.95%)
Dec 02, 2022 0.5050 0.5438 0.5049 0.5229 56,919 +0.02(+4.56%)
Dec 01, 2022 0.4900 0.5290 0.4900 0.5001 58,177 -0.02(-2.95%)
Nov 30, 2022 0.5000 0.5300 0.5000 0.5153 84,399 +0.02(+4.10%)
Nov 29, 2022 0.4856 0.5199 0.4800 0.4950 59,145 -0.00(-0.04%)
Nov 28, 2022 0.5300 0.5300 0.4951 0.4952 127,767 -0.04(-8.13%)
Nov 25, 2022 0.5884 0.5884 0.5213 0.5390 20,916 +0.00(+0.77%)
Nov 23, 2022 0.5400 0.5500 0.5200 0.5349 80,055 +0.01(+1.61%)
Nov 22, 2022 0.5253 0.5448 0.5100 0.5264 96,976 -0.00(-0.27%)
Nov 21, 2022 0.5517 0.5517 0.5201 0.5278 76,626 +0.00(+0.44%)
Nov 18, 2022 0.5800 0.5800 0.5195 0.5255 124,669 -0.04(-6.51%)
Nov 17, 2022 0.5985 0.6001 0.5620 0.5621 78,489 -0.04(-6.32%)
Nov 16, 2022 0.6300 0.6340 0.5602 0.6000 126,164 -0.03(-5.41%)
Nov 15, 2022 0.6600 0.7113 0.6066 0.6343 298,749 +0.01(+1.41%)
Nov 14, 2022 0.6300 0.6400 0.6068 0.6255 126,823 +0.03(+4.28%)
Nov 11, 2022 0.5000 0.5999 0.5000 0.5998 167,673 +0.06(+11.03%)
Nov 10, 2022 0.5500 0.5500 0.4990 0.5402 535,261 +0.05(+11.34%)
Nov 09, 2022 0.5205 0.5499 0.4809 0.4852 284,443 -0.05(-10.11%)
Nov 08, 2022 0.5800 0.6000 0.5306 0.5398 169,131 -0.03(-5.81%)
Nov 07, 2022 0.6000 0.6000 0.5635 0.5731 70,379 -0.01(-2.33%)
Nov 04, 2022 0.5750 0.6000 0.5685 0.5868 58,916 +0.01(+1.22%)
Nov 03, 2022 0.5997 0.6100 0.5301 0.5797 242,583 -0.03(-4.97%)
Nov 02, 2022 0.6100 0.6250 0.5707 0.6100 207,850 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.