Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Cardiol Therapeutics Inc (TSX: CRDL )

3.570 +0.040 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 4.240 4.240 3.930 4.040 115,958 -0.01(-0.25%)
May 30, 2019 3.940 4.100 3.900 4.050 78,692 +0.12(+3.05%)
May 29, 2019 4.320 4.320 3.700 3.930 154,861 -0.41(-9.45%)
May 28, 2019 4.400 4.510 4.280 4.340 65,440 -0.08(-1.81%)
May 27, 2019 4.590 4.590 4.370 4.420 30,869 -0.21(-4.54%)
May 24, 2019 4.860 4.860 4.600 4.630 63,852 -0.07(-1.49%)
May 23, 2019 4.780 4.780 4.640 4.700 55,239 -0.10(-2.08%)
May 22, 2019 5.000 5.000 4.690 4.800 72,996 -0.20(-4.00%)
May 21, 2019 5.110 5.210 4.960 5.000 95,133 +0.01(+0.20%)
May 17, 2019 4.990 4.990 4.990 0 +0.31(+6.62%)
May 16, 2019 4.700 4.800 4.660 4.680 49,019 +0.07(+1.52%)
May 15, 2019 4.790 4.870 4.560 4.610 84,350 -0.34(-6.87%)
May 14, 2019 4.890 4.950 4.780 4.950 64,154 +0.04(+0.81%)
May 13, 2019 5.070 5.200 4.890 4.910 112,694 -0.27(-5.21%)
May 10, 2019 5.210 5.210 5.120 5.180 30,429 -0.03(-0.58%)
May 09, 2019 5.400 5.400 5.070 5.210 81,808 -0.10(-1.88%)
May 08, 2019 5.600 5.700 5.310 5.310 62,148 -0.04(-0.75%)
May 07, 2019 5.140 5.350 5.120 5.350 37,045 +0.23(+4.49%)
May 06, 2019 5.230 5.230 5.050 5.120 29,559 -0.14(-2.66%)
May 03, 2019 5.330 5.340 5.020 5.260 47,298 -0.06(-1.13%)
May 02, 2019 5.450 5.460 5.210 5.320 33,879 -0.11(-2.03%)
May 01, 2019 5.580 5.580 5.420 5.430 52,275 -0.16(-2.86%)
Apr 30, 2019 5.720 5.760 5.550 5.590 33,563 -0.13(-2.27%)
Apr 29, 2019 5.730 5.800 5.680 5.720 51,016 -0.03(-0.52%)
Apr 26, 2019 5.720 5.750 5.640 5.750 48,709 +0.00(+0.00%)
Apr 25, 2019 6.040 6.270 5.710 5.750 96,132 -0.27(-4.49%)
Apr 24, 2019 5.570 6.050 5.520 6.020 165,641 +0.46(+8.27%)
Apr 23, 2019 5.740 5.740 5.560 5.560 74,733 -0.17(-2.97%)
Apr 22, 2019 5.890 5.900 5.700 5.730 86,579 -0.23(-3.86%)
Apr 18, 2019 5.960 5.960 5.960 0 -0.07(-1.16%)
Apr 17, 2019 6.030 6.030 5.900 6.030 38,469 +0.00(+0.00%)
Apr 16, 2019 5.910 6.030 5.810 6.030 68,663 +0.19(+3.25%)
Apr 15, 2019 5.850 6.150 5.840 5.840 118,158 +0.06(+1.04%)
Apr 12, 2019 5.880 6.050 5.740 5.780 36,469 -0.10(-1.70%)
Apr 11, 2019 6.050 6.050 5.700 5.880 57,758 -0.26(-4.23%)
Apr 10, 2019 6.270 6.270 5.790 6.140 111,327 -0.06(-0.97%)
Apr 09, 2019 5.400 6.430 5.400 6.200 192,003 +0.77(+14.18%)
Apr 08, 2019 5.490 5.490 5.380 5.430 60,852 +0.01(+0.18%)
Apr 05, 2019 5.350 5.490 5.350 5.420 84,413 +0.13(+2.46%)
Apr 04, 2019 5.300 5.420 5.150 5.290 38,922 -0.04(-0.75%)
Apr 03, 2019 5.550 5.570 5.320 5.330 39,848 -0.22(-3.96%)
Apr 02, 2019 5.620 5.720 5.530 5.550 24,061 -0.22(-3.81%)
Apr 01, 2019 5.650 5.950 5.500 5.770 61,980 +0.19(+3.41%)
Mar 29, 2019 5.620 5.630 5.400 5.580 35,777 -0.16(-2.79%)
Mar 28, 2019 5.780 5.880 5.300 5.740 66,952 +0.06(+1.06%)
Mar 27, 2019 6.220 6.330 5.520 5.680 93,331 -0.51(-8.24%)
Mar 26, 2019 6.480 6.480 6.150 6.190 60,785 -0.21(-3.28%)
Mar 25, 2019 6.900 6.900 6.360 6.400 60,044 -0.28(-4.19%)
Mar 22, 2019 6.400 6.710 6.400 6.680 94,022 +0.31(+4.87%)
Mar 21, 2019 5.910 6.810 5.910 6.370 139,853 +0.32(+5.29%)
Mar 20, 2019 6.390 6.500 5.890 6.050 125,091 -0.39(-6.06%)
Mar 19, 2019 6.110 6.660 5.950 6.440 128,367 +0.48(+8.05%)
Mar 18, 2019 6.000 6.000 5.750 5.960 48,952 -0.03(-0.50%)
Mar 15, 2019 6.150 6.150 5.890 5.990 38,729 -0.14(-2.28%)
Mar 14, 2019 5.890 6.150 5.690 6.130 60,623 +0.26(+4.43%)
Mar 13, 2019 6.070 6.150 5.850 5.870 48,056 -0.19(-3.14%)
Mar 12, 2019 6.550 6.600 5.910 6.060 63,463 -0.59(-8.87%)
Mar 11, 2019 6.880 6.880 6.560 6.650 50,658 -0.31(-4.45%)
Mar 08, 2019 6.950 7.120 6.690 6.960 36,830 +0.08(+1.16%)
Mar 07, 2019 7.620 7.620 6.720 6.880 59,075 -0.60(-8.02%)
Mar 06, 2019 8.010 8.040 7.460 7.480 29,894 -0.32(-4.10%)
Mar 05, 2019 8.040 8.040 7.750 7.800 37,455 -0.20(-2.50%)
Mar 04, 2019 7.920 8.040 7.770 8.000 39,794 +0.21(+2.70%)
Mar 01, 2019 7.990 8.140 7.740 7.790 40,047 +0.05(+0.65%)
Feb 28, 2019 7.180 7.800 7.180 7.740 67,423 +0.59(+8.25%)
Feb 27, 2019 7.170 7.340 7.030 7.150 46,691 +0.05(+0.70%)
Feb 26, 2019 7.520 7.650 7.060 7.100 86,885 -0.40(-5.33%)
Feb 25, 2019 8.300 8.490 7.490 7.500 108,043 -0.63(-7.75%)
Feb 22, 2019 8.070 8.290 7.970 8.130 93,780 +0.09(+1.12%)
Feb 21, 2019 7.580 8.040 7.510 8.040 83,399 +0.54(+7.20%)
Feb 20, 2019 7.500 8.150 7.450 7.500 172,713 +0.11(+1.49%)
Feb 19, 2019 6.670 7.390 6.670 7.390 81,485 +0.77(+11.63%)
Feb 15, 2019 6.620 6.620 6.620 0 +0.17(+2.64%)
Feb 14, 2019 6.600 6.670 6.420 6.450 24,955 -0.11(-1.68%)
Feb 13, 2019 6.480 6.560 6.440 6.560 19,348 +0.09(+1.39%)
Feb 12, 2019 6.450 6.670 6.450 6.470 17,753 +0.07(+1.09%)
Feb 11, 2019 6.900 6.900 6.400 6.400 23,250 -0.49(-7.11%)
Feb 08, 2019 6.850 6.890 6.650 6.890 8,518 +0.09(+1.32%)
Feb 07, 2019 6.990 7.000 6.150 6.800 40,344 -0.15(-2.16%)
Feb 06, 2019 7.000 7.000 6.800 6.950 39,039 +0.00(+0.00%)
Feb 05, 2019 7.190 7.330 6.950 6.950 59,839 -0.05(-0.71%)
Feb 04, 2019 6.300 7.380 6.290 7.000 130,768 +0.80(+12.90%)
Feb 01, 2019 5.850 6.240 5.830 6.200 65,669 +0.35(+5.98%)
Jan 31, 2019 5.850 5.900 5.700 5.850 65,480 +0.05(+0.86%)
Jan 30, 2019 5.500 5.870 5.500 5.800 85,730 +0.31(+5.65%)
Jan 29, 2019 5.280 5.490 5.270 5.490 53,030 +0.22(+4.17%)
Jan 28, 2019 5.300 5.310 5.250 5.270 24,890 -0.05(-0.94%)
Jan 25, 2019 5.400 5.400 5.320 5.320 3,634 -0.06(-1.12%)
Jan 24, 2019 5.350 5.470 5.190 5.380 7,560 +0.04(+0.75%)
Jan 23, 2019 5.200 5.400 5.200 5.340 29,875 +0.14(+2.69%)
Jan 22, 2019 5.200 5.220 5.200 5.200 1,225 +0.19(+3.79%)
Jan 21, 2019 5.300 5.350 5.000 5.010 16,710 -0.29(-5.47%)
Jan 18, 2019 5.350 5.350 5.270 5.300 12,107 -0.05(-0.93%)
Jan 17, 2019 5.000 5.400 5.000 5.350 50,558 +0.35(+7.00%)
Jan 16, 2019 4.960 5.000 4.800 5.000 176,800 +0.07(+1.42%)
Jan 15, 2019 4.970 4.980 4.930 4.930 32,752 -0.06(-1.20%)
Jan 14, 2019 4.990 5.080 4.950 4.990 69,349 +0.11(+2.25%)
Jan 11, 2019 4.600 4.880 4.600 4.880 20,369 +0.28(+6.09%)
Jan 10, 2019 4.600 4.800 4.550 4.600 28,500 +0.05(+1.10%)
Jan 09, 2019 4.450 4.550 4.450 4.550 32,885 +0.13(+2.94%)
Jan 08, 2019 4.340 4.420 4.340 4.420 17,500 +0.06(+1.38%)
Jan 07, 2019 4.230 4.360 4.230 4.360 41,200 +0.13(+3.07%)
Jan 04, 2019 4.100 4.250 4.050 4.230 54,300 +0.03(+0.71%)
Jan 03, 2019 4.290 4.290 4.180 4.200 26,165 -0.10(-2.33%)
Jan 02, 2019 4.450 4.450 4.300 4.300 27,300 -0.15(-3.37%)
Dec 31, 2018 4.450 4.450 4.450 0 +0.01(+0.23%)
Dec 28, 2018 4.430 4.440 4.400 4.440 21,199 +0.01(+0.23%)
Dec 27, 2018 4.500 4.550 4.400 4.430 26,485 -0.12(-2.64%)
Dec 24, 2018 4.550 4.550 4.550 0 -0.10(-2.15%)
Dec 21, 2018 4.150 4.700 4.150 4.650 70,200 +0.50(+12.05%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.