Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Cardiol Therapeutics (OP: CRTPF )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 2.200 2.220 2.000 2.020 80,400 -0.15(-6.91%)
May 28, 2020 2.120 2.340 2.120 2.170 182,974 +0.09(+4.33%)
May 27, 2020 1.570 2.136 1.570 2.080 311,101 +0.28(+15.65%)
May 26, 2020 1.820 1.880 1.782 1.798 3,312 -0.02(-1.18%)
May 22, 2020 1.727 1.833 1.696 1.820 7,500 +0.13(+7.69%)
May 21, 2020 1.690 1.740 1.680 1.690 8,491 -0.01(-0.58%)
May 20, 2020 1.750 1.750 1.700 1.700 7,525 -0.03(-1.73%)
May 19, 2020 1.820 1.820 1.730 1.730 8,882 -0.12(-6.49%)
May 18, 2020 1.897 1.900 1.800 1.850 4,011 +0.10(+5.71%)
May 15, 2020 1.710 1.770 1.700 1.750 17,600 +0.04(+2.34%)
May 14, 2020 1.850 1.850 1.702 1.710 18,727 -0.14(-7.57%)
May 13, 2020 1.890 1.945 1.830 1.850 8,451 -0.22(-10.63%)
May 12, 2020 2.070 2.090 2.060 2.070 4,528 +0.01(+0.49%)
May 11, 2020 2.300 2.300 2.060 2.060 19,288 -0.22(-9.64%)
May 08, 2020 2.365 2.391 2.236 2.280 13,900 -0.06(-2.36%)
May 07, 2020 2.300 2.335 2.240 2.335 7,134 +0.11(+5.18%)
May 06, 2020 2.270 2.312 2.171 2.220 24,819 +0.07(+3.26%)
May 05, 2020 2.168 2.215 2.150 2.150 8,896 +0.07(+3.21%)
May 04, 2020 2.105 2.107 2.079 2.083 9,318 -0.12(-5.31%)
May 01, 2020 2.165 2.240 2.149 2.200 10,900 +0.10(+4.76%)
Apr 30, 2020 2.316 2.316 2.070 2.100 25,135 -0.12(-5.49%)
Apr 29, 2020 2.155 2.336 2.155 2.222 25,708 +0.02(+1.00%)
Apr 28, 2020 2.150 2.290 2.123 2.200 40,910 +0.05(+2.33%)
Apr 27, 2020 2.166 2.166 2.000 2.150 49,916 +0.15(+7.42%)
Apr 24, 2020 2.000 2.200 1.904 2.002 35,700 +0.10(+5.34%)
Apr 23, 2020 1.900 2.100 1.850 1.900 114,503 -0.07(-3.37%)
Apr 22, 2020 1.750 1.966 1.750 1.966 17,126 +0.22(+12.35%)
Apr 21, 2020 1.650 1.812 1.650 1.750 28,385 +0.06(+3.55%)
Apr 20, 2020 1.750 1.750 1.690 1.690 26,663 +0.00(+0.30%)
Apr 17, 2020 1.683 1.800 1.650 1.685 11,000 +0.01(+0.30%)
Apr 16, 2020 1.720 1.750 1.680 1.680 24,724 -0.04(-2.33%)
Apr 15, 2020 1.800 1.822 1.500 1.720 34,388 -0.08(-4.44%)
Apr 14, 2020 1.800 1.950 1.800 1.800 46,547 +0.01(+0.56%)
Apr 13, 2020 1.620 1.850 1.620 1.790 99,822 +0.02(+1.30%)
Apr 09, 2020 1.870 1.920 1.680 1.767 44,500 +0.01(+0.40%)
Apr 08, 2020 1.849 1.889 1.750 1.760 22,478 -0.01(-0.85%)
Apr 07, 2020 1.845 1.907 1.740 1.775 85,921 +0.00(+0.28%)
Apr 06, 2020 1.807 1.830 1.650 1.770 90,427 +0.02(+1.14%)
Apr 03, 2020 1.770 1.963 1.750 1.750 30,600 -0.14(-7.41%)
Apr 02, 2020 1.928 1.940 1.760 1.890 36,016 +0.01(+0.47%)
Apr 01, 2020 2.115 2.115 1.750 1.881 77,550 -0.16(-7.94%)
Mar 31, 2020 2.220 2.220 2.029 2.043 23,900 -0.11(-4.96%)
Mar 30, 2020 2.160 2.170 2.060 2.150 35,622 -0.01(-0.33%)
Mar 27, 2020 2.111 2.260 2.040 2.157 34,100 -0.08(-3.70%)
Mar 26, 2020 1.784 2.240 1.690 2.240 58,797 +0.57(+33.92%)
Mar 25, 2020 1.616 1.750 1.616 1.673 35,769 +0.05(+3.25%)
Mar 24, 2020 1.620 1.898 1.585 1.620 40,343 +0.03(+1.89%)
Mar 23, 2020 1.665 1.814 1.500 1.590 39,711 -0.16(-9.14%)
Mar 20, 2020 1.721 2.340 1.721 1.750 132,200 +0.20(+12.90%)
Mar 19, 2020 1.461 1.694 1.400 1.550 67,939 +0.15(+10.71%)
Mar 18, 2020 1.080 1.750 1.080 1.400 58,349 -0.19(-11.69%)
Mar 17, 2020 1.554 1.730 1.440 1.585 29,170 +0.07(+4.30%)
Mar 16, 2020 1.800 1.971 1.520 1.520 36,736 -0.40(-20.83%)
Mar 13, 2020 1.980 2.102 1.920 1.920 50,000 -0.13(-6.34%)
Mar 12, 2020 1.837 2.090 1.440 2.050 65,059 -0.12(-5.53%)
Mar 11, 2020 2.100 2.170 2.026 2.170 10,707 +0.07(+3.33%)
Mar 10, 2020 2.071 2.190 1.946 2.100 34,396 +0.15(+7.69%)
Mar 09, 2020 2.250 2.320 1.850 1.950 27,004 -0.37(-15.95%)
Mar 06, 2020 2.638 2.638 2.320 2.320 8,500 -0.31(-11.79%)
Mar 05, 2020 2.800 2.800 2.220 2.630 20,999 -0.09(-3.31%)
Mar 04, 2020 2.500 2.755 2.470 2.720 14,352 +0.27(+11.02%)
Mar 03, 2020 2.450 2.503 2.406 2.450 18,802 +0.13(+5.60%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.