Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cardiol Therapeutics (NQ: CRDL )

2.090 +0.090 (+4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.030 2.120 1.991 2.090 172,241 +0.09(+4.50%)
Jul 18, 2024 2.090 2.095 1.980 2.000 241,665 -0.11(-5.21%)
Jul 17, 2024 2.200 2.200 2.065 2.110 176,443 -0.09(-4.09%)
Jul 16, 2024 2.120 2.200 2.090 2.200 230,863 +0.07(+3.29%)
Jul 15, 2024 2.110 2.170 2.050 2.130 237,079 +0.00(+0.00%)
Jul 12, 2024 2.050 2.165 2.050 2.130 255,912 +0.05(+2.40%)
Jul 11, 2024 2.020 2.095 2.000 2.080 218,378 +0.05(+2.46%)
Jul 10, 2024 1.880 2.060 1.880 2.030 314,805 +0.13(+6.84%)
Jul 09, 2024 1.900 1.920 1.830 1.900 214,636 +0.03(+1.60%)
Jul 08, 2024 1.910 1.990 1.840 1.870 324,376 -0.11(-5.56%)
Jul 05, 2024 1.940 2.020 1.930 1.980 187,810 +0.06(+3.13%)
Jul 03, 2024 2.000 2.000 1.900 1.920 176,616 -0.04(-2.04%)
Jul 02, 2024 1.970 2.030 1.900 1.960 274,024 -0.04(-2.00%)
Jul 01, 2024 2.030 2.070 1.955 2.000 184,579 -0.02(-0.99%)
Jun 28, 2024 2.010 2.020 1.930 2.020 357,454 +0.02(+1.00%)
Jun 27, 2024 2.070 2.090 1.940 2.000 411,502 -0.05(-2.44%)
Jun 26, 2024 2.210 2.220 1.994 2.050 585,826 -0.07(-3.30%)
Jun 25, 2024 2.000 2.202 1.950 2.120 725,587 +0.12(+6.00%)
Jun 24, 2024 1.910 2.120 1.860 2.000 949,719 +0.15(+8.11%)
Jun 21, 2024 1.880 1.893 1.785 1.850 306,158 -0.04(-2.12%)
Jun 20, 2024 2.010 2.011 1.700 1.890 1,008,909 -0.19(-9.13%)
Jun 18, 2024 2.240 2.240 1.950 2.080 933,193 -0.12(-5.45%)
Jun 17, 2024 2.500 2.520 2.160 2.200 1,140,480 -0.21(-8.71%)
Jun 14, 2024 2.560 2.590 2.390 2.410 672,714 +0.05(+2.12%)
Jun 13, 2024 2.990 3.000 2.310 2.360 2,996,429 -0.61(-20.54%)
Jun 12, 2024 3.000 3.120 2.840 2.970 1,500,803 +0.11(+3.85%)
Jun 11, 2024 2.900 2.980 2.720 2.860 773,825 +0.00(+0.00%)
Jun 10, 2024 2.510 2.895 2.509 2.860 1,829,411 +0.45(+18.67%)
Jun 07, 2024 2.530 2.530 2.320 2.410 410,348 -0.08(-3.21%)
Jun 06, 2024 2.530 2.540 2.400 2.490 588,733 -0.06(-2.35%)
Jun 05, 2024 2.690 2.730 2.460 2.550 639,380 -0.07(-2.67%)
Jun 04, 2024 2.810 2.810 2.550 2.620 628,319 -0.16(-5.76%)
Jun 03, 2024 2.640 2.790 2.640 2.780 698,445 +0.16(+6.11%)
May 31, 2024 2.660 2.660 2.520 2.620 472,025 +0.05(+1.95%)
May 30, 2024 2.420 2.650 2.410 2.570 761,063 +0.17(+7.08%)
May 29, 2024 2.340 2.420 2.340 2.400 332,707 +0.05(+2.35%)
May 28, 2024 2.400 2.440 2.280 2.345 200,395 -0.00(-0.21%)
May 24, 2024 2.270 2.400 2.250 2.350 730,320 +0.12(+5.38%)
May 23, 2024 2.290 2.340 2.180 2.230 265,851 +0.05(+2.29%)
May 22, 2024 2.200 2.330 2.160 2.180 275,822 -0.04(-1.80%)
May 21, 2024 2.180 2.290 2.151 2.220 191,064 +0.04(+1.83%)
May 20, 2024 2.200 2.240 2.120 2.180 211,986 +0.01(+0.46%)
May 17, 2024 2.400 2.400 2.130 2.170 345,211 -0.19(-8.05%)
May 16, 2024 2.350 2.410 2.330 2.360 311,387 +0.04(+1.72%)
May 15, 2024 2.270 2.370 2.210 2.320 612,640 +0.14(+6.42%)
May 14, 2024 2.240 2.250 2.150 2.180 352,697 +0.00(+0.00%)
May 13, 2024 2.160 2.210 2.140 2.180 248,090 +0.04(+1.87%)
May 10, 2024 2.230 2.240 2.053 2.140 320,409 -0.07(-3.17%)
May 09, 2024 2.050 2.220 1.980 2.210 888,747 +0.21(+10.50%)
May 08, 2024 2.010 2.010 1.950 2.000 242,690 +0.02(+1.01%)
May 07, 2024 2.000 2.040 1.950 1.980 172,389 -0.04(-1.98%)
May 06, 2024 2.030 2.080 1.960 2.020 211,689 +0.03(+1.51%)
May 03, 2024 1.940 2.050 1.900 1.990 284,004 +0.01(+0.51%)
May 02, 2024 2.060 2.070 1.940 1.980 283,457 -0.08(-3.88%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.