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 (NQ: CRDL )

2.170 -0.190 (-8.05%)
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 0.6840 0.6973 0.6582 0.6741 63,698 +0.00(+0.60%)
May 30, 2023 0.6900 0.7000 0.6700 0.6701 86,248 -0.00(-0.56%)
May 26, 2023 0.6800 0.6840 0.6610 0.6739 61,150 -0.01(-0.88%)
May 25, 2023 0.6600 0.7000 0.6600 0.6799 49,439 +0.01(+1.55%)
May 24, 2023 0.6900 0.7100 0.6501 0.6695 81,204 -0.01(-1.46%)
May 23, 2023 0.6600 0.6794 0.6451 0.6794 88,405 +0.02(+2.94%)
May 22, 2023 0.5900 0.6900 0.5902 0.6600 151,144 +0.07(+11.85%)
May 19, 2023 0.5900 0.6058 0.5674 0.5901 81,981 +0.00(+0.46%)
May 18, 2023 0.6400 0.6400 0.5715 0.5874 67,383 -0.05(-7.35%)
May 17, 2023 0.5930 0.6340 0.5603 0.6340 66,597 +0.03(+5.11%)
May 16, 2023 0.5500 0.6200 0.5500 0.6032 85,020 +0.05(+9.67%)
May 15, 2023 0.5604 0.5926 0.5500 0.5500 85,349 -0.01(-0.94%)
May 12, 2023 0.5900 0.6276 0.5551 0.5552 73,437 -0.07(-11.54%)
May 11, 2023 0.6000 0.6289 0.5982 0.6276 57,373 +0.03(+4.60%)
May 10, 2023 0.5817 0.6349 0.5817 0.6000 85,254 -0.02(-3.23%)
May 09, 2023 0.5700 0.6200 0.5704 0.6200 78,320 +0.05(+8.68%)
May 08, 2023 0.6000 0.6100 0.5704 0.5705 65,322 -0.04(-6.48%)
May 05, 2023 0.6400 0.6400 0.6100 0.6100 42,751 -0.02(-2.52%)
May 04, 2023 0.6000 0.6400 0.6000 0.6258 48,944 +0.01(+1.76%)
May 03, 2023 0.5914 0.6150 0.5914 0.6150 45,249 +0.00(+0.80%)
May 02, 2023 0.6200 0.6300 0.6101 0.6101 55,184 -0.02(-3.02%)
May 01, 2023 0.6300 0.6499 0.5770 0.6291 45,143 +0.01(+1.53%)
Apr 28, 2023 0.5900 0.6237 0.5776 0.6196 106,887 +0.03(+5.02%)
Apr 27, 2023 0.6173 0.6173 0.5701 0.5900 112,153 +0.00(+0.00%)
Apr 26, 2023 0.6200 0.6500 0.5900 0.5900 111,412 -0.03(-4.84%)
Apr 25, 2023 0.6851 0.7500 0.5623 0.6200 405,103 -0.08(-11.42%)
Apr 24, 2023 0.6500 0.7400 0.5928 0.6999 189,636 +0.06(+8.76%)
Apr 21, 2023 0.5500 0.6897 0.5412 0.6435 286,411 +0.07(+12.30%)
Apr 20, 2023 0.5161 0.5800 0.5161 0.5730 91,279 +0.05(+8.79%)
Apr 19, 2023 0.5400 0.5450 0.5126 0.5267 86,374 +0.01(+2.23%)
Apr 18, 2023 0.5532 0.5782 0.5112 0.5152 78,469 -0.04(-7.60%)
Apr 17, 2023 0.5380 0.5580 0.5200 0.5576 82,146 +0.04(+7.75%)
Apr 14, 2023 0.5400 0.5600 0.5150 0.5175 102,181 -0.02(-4.17%)
Apr 13, 2023 0.5500 0.6000 0.5300 0.5400 194,421 -0.01(-2.24%)
Apr 12, 2023 0.6400 0.6600 0.5524 0.5524 73,241 -0.08(-13.19%)
Apr 11, 2023 0.5200 0.6600 0.5132 0.6363 472,283 +0.12(+24.01%)
Apr 10, 2023 0.4996 0.5131 0.4700 0.5131 160,813 +0.04(+9.17%)
Apr 06, 2023 0.4500 0.4754 0.4500 0.4700 86,908 +0.02(+4.21%)
Apr 05, 2023 0.5000 0.5000 0.4500 0.4510 161,367 -0.04(-8.89%)
Apr 04, 2023 0.4900 0.5000 0.4905 0.4950 52,684 -0.00(-0.08%)
Apr 03, 2023 0.5000 0.5079 0.4901 0.4954 28,215 +0.01(+1.66%)
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%)
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.