Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cardiol Therapeutics (NQ: CRDL )

1.525 -0.035 (-2.24%)

Streaming Delayed Price Updated: 2:15 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	1.620	1.665	1.540	1.560	578,535	-0.09(-5.45%)
Nov 19, 2024	1.800	1.800	1.610	1.650	646,883	-0.14(-7.82%)
Nov 18, 2024	1.870	1.920	1.690	1.790	968,341	-0.03(-1.65%)
Nov 15, 2024	1.840	1.870	1.720	1.820	749,156	-0.04(-2.15%)
Nov 14, 2024	1.950	1.950	1.840	1.860	257,375	-0.05(-2.62%)
Nov 13, 2024	1.980	1.980	1.865	1.910	342,506	+0.00(+0.00%)
Nov 12, 2024	1.920	1.960	1.830	1.910	187,441	-0.05(-2.55%)
Nov 11, 2024	2.020	2.070	1.900	1.960	643,135	-0.03(-1.51%)
Nov 08, 2024	2.060	2.140	1.950	1.990	633,398	-0.08(-3.86%)
Nov 07, 2024	1.900	2.240	1.900	2.070	539,379	+0.14(+7.25%)
Nov 06, 2024	1.970	1.970	1.880	1.930	232,533	-0.03(-1.53%)
Nov 05, 2024	1.900	1.970	1.899	1.960	235,860	+0.06(+3.16%)
Nov 04, 2024	1.870	1.920	1.850	1.900	221,796	+0.03(+1.60%)
Nov 01, 2024	1.850	1.890	1.805	1.870	261,574	+0.07(+3.89%)
Oct 31, 2024	1.800	1.860	1.750	1.800	282,285	-0.02(-1.10%)
Oct 30, 2024	1.860	1.860	1.800	1.820	196,669	-0.01(-0.55%)
Oct 29, 2024	1.840	1.875	1.820	1.830	250,561	-0.02(-1.08%)
Oct 28, 2024	1.940	1.940	1.840	1.850	285,632	-0.07(-3.65%)
Oct 25, 2024	1.890	1.950	1.861	1.920	410,859	+0.04(+2.13%)
Oct 24, 2024	1.870	1.895	1.831	1.880	153,261	+0.03(+1.62%)
Oct 23, 2024	1.860	1.900	1.780	1.850	268,771	-0.02(-1.07%)
Oct 22, 2024	1.940	1.940	1.830	1.870	374,913	-0.04(-2.09%)
Oct 21, 2024	1.950	1.950	1.855	1.910	186,910	-0.01(-0.52%)
Oct 18, 2024	1.950	1.970	1.910	1.920	585,283	-0.02(-1.03%)
Oct 17, 2024	1.900	1.948	1.890	1.940	371,739	+0.04(+2.11%)
Oct 16, 2024	1.920	1.940	1.885	1.900	263,653	-0.01(-0.52%)
Oct 15, 2024	1.900	1.925	1.810	1.910	412,492	+0.07(+3.80%)
Oct 14, 2024	1.870	1.960	1.840	1.840	440,831	-0.04(-2.13%)
Oct 11, 2024	1.790	1.900	1.790	1.880	804,323	+0.10(+5.62%)
Oct 10, 2024	1.800	1.810	1.700	1.780	768,195	-0.05(-2.73%)
Oct 09, 2024	1.600	1.870	1.560	1.830	5,911,549	-0.13(-6.63%)
Oct 08, 2024	1.950	1.970	1.880	1.960	524,878	+0.07(+3.70%)
Oct 07, 2024	2.000	2.000	1.870	1.890	265,489	-0.08(-4.06%)
Oct 04, 2024	1.940	2.010	1.940	1.970	122,299	+0.02(+1.03%)
Oct 03, 2024	1.980	1.998	1.881	1.950	257,975	+0.02(+1.04%)
Oct 02, 2024	1.950	2.000	1.900	1.930	470,543	-0.06(-3.02%)
Oct 01, 2024	1.990	2.050	1.940	1.990	288,782	+0.01(+0.51%)
Sep 30, 2024	2.030	2.069	1.960	1.980	350,365	-0.09(-4.35%)
Sep 27, 2024	2.120	2.148	2.040	2.070	190,955	-0.05(-2.36%)
Sep 26, 2024	2.170	2.170	2.065	2.120	207,623	+0.00(+0.00%)
Sep 25, 2024	2.210	2.330	2.080	2.120	446,649	-0.08(-3.64%)
Sep 24, 2024	2.420	2.420	2.155	2.200	448,729	-0.10(-4.35%)
Sep 23, 2024	2.350	2.440	2.291	2.300	317,657	-0.02(-0.86%)
Sep 20, 2024	2.220	2.350	2.200	2.320	192,642	+0.07(+3.11%)
Sep 19, 2024	2.270	2.355	2.200	2.250	342,696	+0.05(+2.27%)
Sep 18, 2024	2.150	2.280	2.120	2.200	291,679	+0.06(+2.80%)
Sep 17, 2024	2.260	2.284	2.130	2.140	425,946	-0.13(-5.73%)
Sep 16, 2024	2.500	2.540	2.240	2.270	422,975	-0.21(-8.47%)
Sep 13, 2024	2.440	2.630	2.370	2.480	1,179,475	+0.11(+4.64%)
Sep 12, 2024	2.290	2.400	2.215	2.370	800,630	+0.04(+1.72%)
Sep 11, 2024	2.090	2.340	2.040	2.330	659,862	+0.24(+11.48%)
Sep 10, 2024	2.080	2.166	1.970	2.090	611,484	+0.10(+5.03%)
Sep 09, 2024	1.870	2.000	1.830	1.990	286,444	+0.16(+8.74%)
Sep 06, 2024	1.870	1.970	1.775	1.830	380,689	-0.08(-4.19%)
Sep 05, 2024	1.920	1.950	1.875	1.910	230,571	-0.02(-1.04%)
Sep 04, 2024	1.860	1.950	1.860	1.930	147,353	+0.03(+1.58%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cardiol Therapeutics (NQ: CRDL )

Historical Prices