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 -0.040 (-1.80%)
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 (%)
Mar 31, 2023 0.4900 0.5000 0.4873 0.4873 44,505 +0.00(+0.49%)
Mar 30, 2023 0.4710 0.5100 0.4710 0.4849 91,106 -0.01(-2.28%)
Mar 29, 2023 0.4700 0.4999 0.4700 0.4962 36,450 +0.02(+4.03%)
Mar 28, 2023 0.4679 0.4900 0.4612 0.4770 111,189 -0.01(-2.65%)
Mar 27, 2023 0.4802 0.5074 0.4802 0.4900 128,102 -0.01(-2.22%)
Mar 24, 2023 0.5221 0.5221 0.4870 0.5011 71,616 -0.00(-0.28%)
Mar 23, 2023 0.5000 0.5098 0.5000 0.5025 126,291 +0.02(+4.51%)
Mar 22, 2023 0.5000 0.5050 0.4800 0.4808 99,301 -0.02(-3.72%)
Mar 21, 2023 0.4750 0.4999 0.4750 0.4994 74,192 +0.01(+1.42%)
Mar 20, 2023 0.4956 0.4993 0.4771 0.4924 36,155 +0.02(+4.32%)
Mar 17, 2023 0.5100 0.5276 0.4720 0.4720 117,036 -0.02(-4.63%)
Mar 16, 2023 0.5000 0.5000 0.4600 0.4949 65,391 +0.00(+1.00%)
Mar 15, 2023 0.5057 0.5199 0.4900 0.4900 49,102 -0.02(-3.10%)
Mar 14, 2023 0.5250 0.5250 0.4864 0.5057 107,008 +0.03(+5.44%)
Mar 13, 2023 0.4950 0.5186 0.4702 0.4796 150,522 -0.02(-4.33%)
Mar 10, 2023 0.5300 0.5300 0.4900 0.5013 171,838 -0.00(-0.73%)
Mar 09, 2023 0.5054 0.5400 0.5000 0.5050 71,923 -0.02(-4.19%)
Mar 08, 2023 0.5343 0.5400 0.5271 0.5271 86,212 -0.01(-1.35%)
Mar 07, 2023 0.5250 0.5437 0.5250 0.5343 123,863 +0.02(+4.79%)
Mar 06, 2023 0.5100 0.5400 0.5099 0.5099 51,241 -0.01(-0.99%)
Mar 03, 2023 0.5300 0.5500 0.5100 0.5150 163,379 -0.01(-1.94%)
Mar 02, 2023 0.5203 0.5399 0.5040 0.5252 46,133 -0.01(-2.74%)
Mar 01, 2023 0.5470 0.5675 0.5202 0.5400 105,184 +0.01(+1.81%)
Feb 28, 2023 0.5686 0.5749 0.5250 0.5304 116,598 -0.04(-7.76%)
Feb 27, 2023 0.5500 0.5750 0.5500 0.5750 46,852 +0.01(+2.68%)
Feb 24, 2023 0.5700 0.5700 0.5419 0.5600 52,645 -0.01(-1.75%)
Feb 23, 2023 0.5543 0.5799 0.5543 0.5700 29,286 +0.01(+1.26%)
Feb 22, 2023 0.5400 0.5629 0.5300 0.5629 76,070 +0.03(+5.20%)
Feb 21, 2023 0.5200 0.5599 0.5200 0.5351 67,140 +0.02(+3.50%)
Feb 17, 2023 0.5700 0.5700 0.5170 0.5170 198,174 -0.06(-10.49%)
Feb 16, 2023 0.5700 0.5820 0.5500 0.5776 207,597 +0.01(+1.33%)
Feb 15, 2023 0.5500 0.6660 0.5375 0.5700 230,056 +0.02(+3.64%)
Feb 14, 2023 0.5800 0.5900 0.5500 0.5500 115,912 +0.01(+1.85%)
Feb 13, 2023 0.6500 0.6500 0.5400 0.5400 185,157 -0.06(-10.00%)
Feb 10, 2023 0.6800 0.6800 0.5900 0.6000 287,581 -0.07(-10.45%)
Feb 09, 2023 0.7000 0.7199 0.6500 0.6700 128,981 -0.03(-4.29%)
Feb 08, 2023 0.6900 0.7275 0.6900 0.7000 31,222 +0.00(+0.30%)
Feb 07, 2023 0.7300 0.7300 0.6975 0.6979 118,739 +0.03(+5.04%)
Feb 06, 2023 0.6943 0.7125 0.6640 0.6644 58,825 -0.04(-6.21%)
Feb 03, 2023 0.6810 0.7498 0.6810 0.7084 88,151 +0.01(+1.83%)
Feb 02, 2023 0.6959 0.7150 0.6867 0.6957 88,724 -0.00(-0.01%)
Feb 01, 2023 0.6800 0.7300 0.6800 0.6958 88,612 -0.01(-1.21%)
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%)
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.