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

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.3039 +0.0028 (+0.93%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.3000 0.3046 0.2840 0.3039 1,066,542 +0.00(+0.93%)
Nov 27, 2024 0.3042 0.3061 0.2783 0.3011 1,413,718 -0.01(-3.18%)
Nov 26, 2024 0.2920 0.3470 0.2800 0.3110 8,130,684 +0.04(+15.79%)
Nov 25, 2024 0.2660 0.2899 0.2650 0.2686 1,097,132 +0.00(+1.21%)
Nov 22, 2024 0.2400 0.2695 0.2400 0.2654 544,022 +0.02(+7.28%)
Nov 21, 2024 0.2400 0.2670 0.2301 0.2474 1,074,465 +0.00(+1.31%)
Nov 20, 2024 0.2509 0.2665 0.2340 0.2442 1,081,816 -0.02(-6.04%)
Nov 19, 2024 0.2620 0.2940 0.2505 0.2599 1,206,728 -0.01(-2.37%)
Nov 18, 2024 0.2550 0.3200 0.2421 0.2662 2,967,646 +0.01(+4.39%)
Nov 15, 2024 0.2700 0.2805 0.2153 0.2550 2,198,631 -0.01(-3.85%)
Nov 14, 2024 0.3001 0.3150 0.2563 0.2652 2,344,383 -0.04(-13.84%)
Nov 13, 2024 0.3400 0.3689 0.2925 0.3078 2,500,997 -0.05(-14.50%)
Nov 12, 2024 0.4050 0.4170 0.3250 0.3600 2,789,628 -0.05(-11.24%)
Nov 11, 2024 0.4100 0.4198 0.4000 0.4056 1,251,545 +0.01(+3.15%)
Nov 08, 2024 0.4100 0.4230 0.3795 0.3932 2,470,109 -0.03(-7.53%)
Nov 07, 2024 0.3700 0.4600 0.3305 0.4252 9,524,754 +0.07(+18.51%)
Nov 06, 2024 0.2900 0.5197 0.2851 0.3588 51,103,240 +0.08(+26.56%)
Nov 05, 2024 0.2789 0.2951 0.2641 0.2835 2,039,059 +0.00(+1.65%)
Nov 04, 2024 0.2600 0.2941 0.2500 0.2789 2,578,044 +0.02(+7.27%)
Nov 01, 2024 0.2867 0.2899 0.2501 0.2600 2,882,713 -0.02(-7.14%)
Oct 31, 2024 0.2527 0.3035 0.2501 0.2800 4,330,269 +0.03(+10.80%)
Oct 30, 2024 0.2550 0.2677 0.2460 0.2527 1,880,294 -0.01(-2.51%)
Oct 29, 2024 0.2650 0.2720 0.2411 0.2592 3,659,740 -0.05(-16.87%)
Oct 28, 2024 0.2200 0.3340 0.2150 0.3118 9,736,249 +0.09(+39.82%)
Oct 25, 2024 0.2100 0.2238 0.2100 0.2230 497,110 +0.01(+3.77%)
Oct 24, 2024 0.2100 0.2198 0.2048 0.2149 757,562 -0.00(-0.05%)
Oct 23, 2024 0.2100 0.2250 0.2090 0.2150 1,207,954 -0.00(-1.38%)
Oct 22, 2024 0.2310 0.2450 0.2113 0.2180 2,183,033 -0.01(-5.63%)
Oct 21, 2024 0.2155 0.2366 0.2102 0.2310 2,950,716 +0.02(+9.53%)
Oct 18, 2024 0.2100 0.2150 0.2026 0.2109 933,549 -0.00(-0.19%)
Oct 17, 2024 0.2300 0.2349 0.2060 0.2113 2,076,418 -0.02(-7.49%)
Oct 16, 2024 0.2485 0.2750 0.2170 0.2284 6,610,551 +0.01(+6.63%)
Oct 15, 2024 0.2100 0.2185 0.2050 0.2142 1,341,392 +0.00(+1.61%)
Oct 14, 2024 0.2100 0.2145 0.2021 0.2108 309,949 +0.00(+0.38%)
Oct 11, 2024 0.2031 0.2151 0.1900 0.2100 608,698 +0.01(+2.84%)
Oct 10, 2024 0.2096 0.2107 0.1996 0.2042 775,131 -0.01(-2.58%)
Oct 09, 2024 0.2124 0.2165 0.2016 0.2096 700,310 -0.00(-1.32%)
Oct 08, 2024 0.2163 0.2248 0.2070 0.2124 598,984 -0.01(-3.45%)
Oct 07, 2024 0.2225 0.2237 0.2102 0.2200 778,299 -0.01(-2.53%)
Oct 04, 2024 0.2150 0.2315 0.2084 0.2257 1,128,010 +0.01(+4.98%)
Oct 03, 2024 0.2320 0.2320 0.2071 0.2150 1,865,606 -0.02(-6.52%)
Oct 02, 2024 0.2301 0.2550 0.2197 0.2300 6,099,174 +0.02(+10.84%)
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.