Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cardiol Therapeutics Inc (TSX: CRDL )

2.650 -0.040 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 2.660 2.710 2.650 2.650 116,324 -0.04(-1.49%)
Oct 17, 2024 2.650 2.690 2.610 2.690 76,357 +0.07(+2.67%)
Oct 16, 2024 2.650 2.670 2.610 2.620 87,505 +0.01(+0.38%)
Oct 15, 2024 2.670 2.670 2.500 2.610 73,288 +0.00(+0.00%)
Oct 11, 2024 2.610 0 +0.15(+6.10%)
Oct 10, 2024 2.520 2.520 2.360 2.460 197,779 -0.07(-2.77%)
Oct 09, 2024 2.200 2.550 2.140 2.530 789,316 -0.16(-5.95%)
Oct 08, 2024 2.590 2.690 2.580 2.690 64,527 +0.11(+4.26%)
Oct 07, 2024 2.710 2.710 2.550 2.580 75,331 -0.08(-3.01%)
Oct 04, 2024 2.670 2.710 2.630 2.660 46,907 +0.01(+0.38%)
Oct 03, 2024 2.660 2.680 2.570 2.650 55,810 +0.00(+0.00%)
Oct 02, 2024 2.700 2.700 2.580 2.650 96,232 -0.04(-1.49%)
Oct 01, 2024 2.690 2.760 2.620 2.690 120,683 +0.00(+0.00%)
Sep 30, 2024 2.790 2.790 2.660 2.690 182,600 -0.09(-3.24%)
Sep 27, 2024 2.880 2.880 2.760 2.780 75,043 -0.09(-3.14%)
Sep 26, 2024 2.900 2.910 2.800 2.870 69,738 +0.03(+1.06%)
Sep 25, 2024 2.950 3.070 2.810 2.840 180,629 -0.10(-3.40%)
Sep 24, 2024 3.230 3.230 2.900 2.940 175,451 -0.18(-5.77%)
Sep 23, 2024 3.190 3.280 3.100 3.120 115,712 -0.08(-2.50%)
Sep 20, 2024 3.020 3.200 2.990 3.200 124,603 +0.20(+6.67%)
Sep 19, 2024 3.080 3.200 3.000 3.000 163,920 -0.01(-0.33%)
Sep 18, 2024 2.920 3.080 2.890 3.010 127,756 +0.10(+3.44%)
Sep 17, 2024 3.100 3.110 2.900 2.910 115,337 -0.17(-5.52%)
Sep 16, 2024 3.400 3.400 3.040 3.080 152,705 -0.29(-8.61%)
Sep 13, 2024 3.310 3.570 3.220 3.370 391,093 +0.14(+4.33%)
Sep 12, 2024 3.140 3.250 3.020 3.230 218,196 +0.09(+2.87%)
Sep 11, 2024 2.850 3.170 2.780 3.140 292,811 +0.33(+11.74%)
Sep 10, 2024 2.800 2.940 2.680 2.810 232,968 +0.13(+4.85%)
Sep 09, 2024 2.490 2.700 2.470 2.680 134,508 +0.19(+7.63%)
Sep 06, 2024 2.590 2.610 2.410 2.490 109,530 -0.11(-4.23%)
Sep 05, 2024 2.610 2.640 2.540 2.600 59,719 +0.00(+0.00%)
Sep 04, 2024 2.530 2.650 2.530 2.600 87,328 +0.02(+0.78%)
Sep 03, 2024 2.620 2.640 2.530 2.580 93,723 -0.03(-1.15%)
Aug 30, 2024 2.610 0 +0.03(+1.16%)
Aug 29, 2024 2.600 2.630 2.500 2.580 101,717 -0.01(-0.39%)
Aug 28, 2024 2.620 2.640 2.570 2.590 87,395 -0.01(-0.38%)
Aug 27, 2024 2.700 2.700 2.600 2.600 89,636 -0.08(-2.99%)
Aug 26, 2024 2.660 2.740 2.580 2.680 124,459 +0.00(+0.00%)
Aug 23, 2024 2.780 2.870 2.680 2.680 133,475 -0.08(-2.90%)
Aug 22, 2024 2.750 2.770 2.670 2.760 93,300 +0.00(+0.00%)
Aug 21, 2024 2.640 2.780 2.600 2.760 88,799 +0.11(+4.15%)
Aug 20, 2024 2.690 2.690 2.600 2.650 49,650 -0.02(-0.75%)
Aug 19, 2024 2.780 2.780 2.580 2.670 136,394 -0.10(-3.61%)
Aug 16, 2024 2.810 2.820 2.710 2.770 71,388 -0.03(-1.07%)
Aug 15, 2024 2.730 2.860 2.730 2.800 41,413 +0.09(+3.32%)
Aug 14, 2024 2.890 2.890 2.700 2.710 105,747 -0.16(-5.57%)
Aug 13, 2024 2.790 2.890 2.730 2.870 166,800 +0.10(+3.61%)
Aug 12, 2024 2.780 2.780 2.680 2.770 78,079 +0.00(+0.00%)
Aug 09, 2024 2.810 2.810 2.670 2.770 47,510 -0.04(-1.42%)
Aug 08, 2024 2.680 2.840 2.660 2.810 81,485 +0.19(+7.25%)
Aug 07, 2024 2.790 2.790 2.600 2.620 115,853 -0.15(-5.42%)
Aug 06, 2024 2.720 2.800 2.660 2.770 184,336 +0.04(+1.47%)
Aug 02, 2024 2.730 0 -0.17(-5.86%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.