Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Cardiol Therapeutics Inc (TSX: CRDL )

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 3.510 3.590 3.440 3.570 91,728 +0.04(+1.13%)
May 30, 2024 3.300 3.630 3.300 3.530 227,907 +0.24(+7.29%)
May 29, 2024 3.200 3.310 3.200 3.290 47,159 +0.10(+3.13%)
May 28, 2024 3.300 3.300 3.130 3.190 79,690 -0.12(-3.63%)
May 27, 2024 3.250 3.350 3.190 3.310 118,084 +0.09(+2.80%)
May 24, 2024 3.100 3.270 3.070 3.220 106,803 +0.17(+5.57%)
May 23, 2024 3.100 3.140 3.000 3.050 100,514 +0.07(+2.35%)
May 22, 2024 3.030 3.190 2.970 2.980 295,969 -0.06(-1.97%)
May 21, 2024 3.020 3.120 2.950 3.040 102,762 +0.11(+3.75%)
May 17, 2024 2.930 0 -0.29(-9.01%)
May 16, 2024 3.180 3.260 3.180 3.220 95,802 +0.07(+2.22%)
May 15, 2024 3.000 3.210 3.000 3.150 236,039 +0.20(+6.78%)
May 14, 2024 2.960 3.040 2.950 2.950 96,931 -0.06(-1.99%)
May 13, 2024 2.980 3.030 2.930 3.010 111,983 +0.08(+2.73%)
May 10, 2024 3.040 3.050 2.820 2.930 140,672 -0.10(-3.30%)
May 09, 2024 2.720 3.050 2.720 3.030 372,141 +0.28(+10.18%)
May 08, 2024 2.750 2.750 2.680 2.750 79,340 +0.01(+0.36%)
May 07, 2024 2.790 2.790 2.680 2.740 69,572 -0.03(-1.08%)
May 06, 2024 2.770 2.830 2.690 2.770 74,499 +0.06(+2.21%)
May 03, 2024 2.730 2.780 2.640 2.710 55,967 -0.03(-1.09%)
May 02, 2024 2.880 2.880 2.660 2.740 130,519 -0.10(-3.52%)
May 01, 2024 2.780 2.850 2.630 2.840 127,129 +0.06(+2.16%)
Apr 30, 2024 2.460 2.870 2.410 2.780 330,367 +0.37(+15.35%)
Apr 29, 2024 2.450 2.480 2.370 2.410 112,139 -0.04(-1.63%)
Apr 26, 2024 2.500 2.500 2.410 2.450 29,743 -0.05(-2.00%)
Apr 25, 2024 2.420 2.510 2.340 2.500 61,620 +0.10(+4.17%)
Apr 24, 2024 2.520 2.520 2.390 2.400 42,575 -0.09(-3.61%)
Apr 23, 2024 2.480 2.510 2.390 2.490 76,652 +0.05(+2.05%)
Apr 22, 2024 2.560 2.580 2.350 2.440 68,966 -0.03(-1.21%)
Apr 19, 2024 2.350 2.470 2.150 2.470 163,892 +0.13(+5.56%)
Apr 18, 2024 2.410 2.410 2.300 2.340 44,166 -0.08(-3.31%)
Apr 17, 2024 2.420 2.490 2.400 2.420 32,530 +0.01(+0.41%)
Apr 16, 2024 2.480 2.480 2.360 2.410 48,885 -0.05(-2.03%)
Apr 15, 2024 2.570 2.600 2.450 2.460 72,245 -0.09(-3.53%)
Apr 12, 2024 2.700 2.700 2.480 2.550 90,553 -0.14(-5.20%)
Apr 11, 2024 2.600 2.740 2.560 2.690 82,868 +0.12(+4.67%)
Apr 10, 2024 2.590 2.600 2.480 2.570 44,458 -0.01(-0.39%)
Apr 09, 2024 2.560 2.610 2.510 2.580 47,500 +0.04(+1.57%)
Apr 08, 2024 2.610 2.650 2.490 2.540 100,071 -0.04(-1.55%)
Apr 05, 2024 2.740 2.820 2.550 2.580 150,652 -0.16(-5.84%)
Apr 04, 2024 2.510 2.790 2.470 2.740 271,874 +0.21(+8.30%)
Apr 03, 2024 2.470 2.580 2.400 2.530 65,322 +0.05(+2.02%)
Apr 02, 2024 2.580 2.580 2.380 2.480 100,199 -0.10(-3.88%)
Apr 01, 2024 2.430 2.630 2.430 2.580 106,368 +0.15(+6.17%)
Mar 28, 2024 2.430 0 -0.07(-2.80%)
Mar 27, 2024 2.560 2.560 2.270 2.500 206,255 +0.03(+1.21%)
Mar 26, 2024 2.030 2.630 2.030 2.470 315,713 +0.49(+24.75%)
Mar 25, 2024 2.030 2.060 1.940 1.980 53,005 -0.04(-1.98%)
Mar 22, 2024 2.030 2.100 2.000 2.020 50,531 -0.01(-0.49%)
Mar 21, 2024 2.110 2.140 2.020 2.030 81,630 -0.05(-2.40%)
Mar 20, 2024 2.060 2.080 2.020 2.080 28,210 +0.06(+2.97%)
Mar 19, 2024 2.000 2.060 1.950 2.020 21,714 +0.00(+0.00%)
Mar 18, 2024 2.040 2.040 1.950 2.020 49,731 -0.02(-0.98%)
Mar 15, 2024 1.890 2.040 1.890 2.040 58,294 +0.15(+7.94%)
Mar 14, 2024 2.010 2.010 1.850 1.890 36,668 -0.07(-3.57%)
Mar 13, 2024 2.010 2.060 1.920 1.960 72,199 +0.00(+0.00%)
Mar 12, 2024 1.860 2.010 1.810 1.960 55,019 +0.09(+4.81%)
Mar 11, 2024 2.050 2.060 1.860 1.870 133,535 -0.16(-7.88%)
Mar 08, 2024 2.170 2.210 1.960 2.030 194,092 -0.14(-6.45%)
Mar 07, 2024 2.150 2.250 2.050 2.170 135,657 +0.05(+2.36%)
Mar 06, 2024 2.440 2.500 2.110 2.120 351,117 -0.32(-13.11%)
Mar 05, 2024 2.410 2.450 2.210 2.440 247,308 +0.04(+1.67%)
Mar 04, 2024 2.630 2.700 2.270 2.400 284,704 -0.25(-9.43%)
Mar 01, 2024 2.930 2.940 2.530 2.650 389,177 -0.18(-6.36%)
Feb 29, 2024 2.510 2.920 2.510 2.830 564,427 +0.33(+13.20%)
Feb 28, 2024 2.330 2.590 2.330 2.500 308,993 +0.18(+7.76%)
Feb 27, 2024 2.360 2.440 2.280 2.320 203,360 -0.02(-0.85%)
Feb 26, 2024 2.190 2.450 2.190 2.340 528,417 +0.16(+7.34%)
Feb 23, 2024 2.140 2.200 2.100 2.180 123,057 +0.14(+6.86%)
Feb 22, 2024 2.040 2.150 2.020 2.040 190,764 +0.05(+2.51%)
Feb 21, 2024 2.280 2.280 1.990 1.990 267,098 -0.26(-11.56%)
Feb 20, 2024 1.990 2.300 1.980 2.250 428,051 +0.31(+15.98%)
Feb 16, 2024 1.940 0 -0.05(-2.51%)
Feb 15, 2024 1.650 2.000 1.620 1.990 633,768 +0.57(+40.14%)
Feb 14, 2024 1.370 1.420 1.360 1.420 88,423 +0.06(+4.41%)
Feb 13, 2024 1.380 1.380 1.330 1.360 57,603 -0.03(-2.16%)
Feb 12, 2024 1.400 1.430 1.320 1.390 214,752 -0.02(-1.42%)
Feb 09, 2024 1.510 1.510 1.380 1.410 96,077 -0.03(-2.08%)
Feb 08, 2024 1.610 1.610 1.440 1.440 78,888 -0.17(-10.56%)
Feb 07, 2024 1.620 1.690 1.550 1.610 89,528 -0.02(-1.23%)
Feb 06, 2024 1.640 1.650 1.540 1.630 90,585 -0.01(-0.61%)
Feb 05, 2024 1.540 1.670 1.530 1.640 77,210 +0.10(+6.49%)
Feb 02, 2024 1.600 1.600 1.480 1.540 49,352 -0.07(-4.35%)
Feb 01, 2024 1.620 1.730 1.570 1.610 132,107 -0.01(-0.62%)
Jan 31, 2024 1.860 1.900 1.620 1.620 135,553 -0.24(-12.90%)
Jan 30, 2024 1.830 1.900 1.790 1.860 131,641 +0.05(+2.76%)
Jan 29, 2024 1.760 1.830 1.650 1.810 190,320 +0.11(+6.47%)
Jan 26, 2024 1.530 1.700 1.530 1.700 109,590 +0.17(+11.11%)
Jan 25, 2024 1.440 1.540 1.440 1.530 50,620 +0.09(+6.25%)
Jan 24, 2024 1.490 1.490 1.420 1.440 46,038 -0.08(-5.26%)
Jan 23, 2024 1.550 1.550 1.460 1.520 55,600 -0.02(-1.30%)
Jan 22, 2024 1.460 1.540 1.410 1.540 145,457 +0.10(+6.94%)
Jan 19, 2024 1.450 1.450 1.400 1.440 37,130 +0.01(+0.70%)
Jan 18, 2024 1.430 1.430 1.360 1.430 43,768 +0.02(+1.42%)
Jan 17, 2024 1.430 1.470 1.360 1.410 128,560 +0.01(+0.71%)
Jan 16, 2024 1.410 1.410 1.360 1.400 43,652 +0.01(+0.72%)
Jan 15, 2024 1.400 1.440 1.370 1.390 14,991 -0.01(-0.71%)
Jan 12, 2024 1.380 1.450 1.360 1.400 78,320 +0.01(+0.72%)
Jan 11, 2024 1.370 1.390 1.330 1.390 53,664 +0.04(+2.96%)
Jan 10, 2024 1.400 1.400 1.300 1.350 215,214 -0.03(-2.17%)
Jan 09, 2024 1.400 1.400 1.370 1.380 148,506 +0.02(+1.47%)
Jan 08, 2024 1.210 1.370 1.210 1.360 103,821 +0.15(+12.40%)
Jan 05, 2024 1.190 1.220 1.190 1.210 25,940 +0.01(+0.83%)
Jan 04, 2024 1.220 1.220 1.180 1.200 23,099 +0.00(+0.00%)
Jan 03, 2024 1.180 1.210 1.180 1.200 22,242 +0.01(+0.84%)
Jan 02, 2024 1.130 1.200 1.130 1.190 43,635 +0.09(+8.18%)
Dec 29, 2023 1.100 0 -0.06(-5.17%)
Dec 28, 2023 1.140 1.160 1.100 1.160 30,473 +0.02(+1.75%)
Dec 27, 2023 1.140 1.140 1.110 1.140 31,616 +0.02(+1.79%)
Dec 22, 2023 1.120 0 -0.04(-3.45%)
Dec 21, 2023 1.180 1.180 1.140 1.160 46,879 -0.01(-0.85%)
Dec 20, 2023 1.170 1.200 1.150 1.170 45,300 +0.00(+0.00%)
Dec 19, 2023 1.110 1.170 1.110 1.170 27,544 +0.07(+6.36%)
Dec 18, 2023 1.150 1.170 1.090 1.100 29,150 -0.05(-4.35%)
Dec 15, 2023 1.190 1.220 1.150 1.150 35,565 -0.07(-5.74%)
Dec 14, 2023 1.160 1.230 1.160 1.220 37,450 +0.01(+0.83%)
Dec 13, 2023 1.260 1.260 1.190 1.210 18,100 -0.04(-3.20%)
Dec 12, 2023 1.280 1.290 1.250 1.250 25,703 -0.02(-1.57%)
Dec 11, 2023 1.340 1.350 1.270 1.270 36,430 -0.04(-3.05%)
Dec 08, 2023 1.320 1.400 1.310 1.310 133,432 +0.01(+0.77%)
Dec 07, 2023 1.310 1.310 1.270 1.300 51,890 +0.03(+2.36%)
Dec 06, 2023 1.270 1.330 1.260 1.270 44,667 -0.02(-1.55%)
Dec 05, 2023 1.290 1.350 1.280 1.290 79,795 +0.00(+0.00%)
Dec 04, 2023 1.280 1.290 1.230 1.290 23,765 +0.01(+0.78%)
Dec 01, 2023 1.260 1.280 1.240 1.280 33,500 +0.02(+1.59%)
Nov 30, 2023 1.240 1.280 1.230 1.260 73,956 +0.02(+1.61%)
Nov 29, 2023 1.200 1.240 1.170 1.240 38,196 +0.06(+5.08%)
Nov 28, 2023 1.210 1.220 1.180 1.180 14,000 -0.01(-0.84%)
Nov 27, 2023 1.220 1.220 1.190 1.190 72,258 -0.01(-0.83%)
Nov 24, 2023 1.180 1.210 1.180 1.200 32,805 +0.02(+1.69%)
Nov 23, 2023 1.150 1.190 1.140 1.180 16,425 +0.03(+2.61%)
Nov 22, 2023 1.160 1.170 1.120 1.150 47,590 +0.00(+0.00%)
Nov 21, 2023 1.220 1.220 1.150 1.150 64,007 -0.06(-4.96%)
Nov 20, 2023 1.150 1.210 1.150 1.210 29,100 +0.04(+3.42%)
Nov 17, 2023 1.140 1.170 1.120 1.170 22,700 +0.03(+2.63%)
Nov 16, 2023 1.160 1.180 1.140 1.140 26,928 +0.00(+0.00%)
Nov 15, 2023 1.160 1.170 1.110 1.140 43,661 -0.05(-4.20%)
Nov 14, 2023 1.060 1.190 1.060 1.190 76,767 +0.15(+14.42%)
Nov 13, 2023 1.030 1.050 1.020 1.040 28,195 +0.02(+1.96%)
Nov 10, 2023 1.080 1.120 1.020 1.020 62,204 -0.04(-3.77%)
Nov 09, 2023 1.120 1.150 1.060 1.060 38,254 -0.06(-5.36%)
Nov 08, 2023 1.170 1.200 1.120 1.120 31,037 -0.05(-4.27%)
Nov 07, 2023 1.180 1.190 1.150 1.170 29,562 +0.02(+1.74%)
Nov 06, 2023 1.170 1.190 1.150 1.150 25,200 -0.03(-2.54%)
Nov 03, 2023 1.170 1.180 1.150 1.180 55,052 +0.02(+1.72%)
Nov 02, 2023 1.180 1.180 1.130 1.160 36,413 +0.00(+0.00%)
Nov 01, 2023 1.170 1.200 1.160 1.160 33,520 -0.01(-0.85%)
Oct 31, 2023 1.170 1.170 1.130 1.170 18,400 +0.01(+0.86%)
Oct 30, 2023 1.140 1.160 1.120 1.160 24,790 +0.01(+0.87%)
Oct 27, 2023 1.140 1.170 1.080 1.150 59,849 +0.05(+4.55%)
Oct 26, 2023 1.080 1.120 1.050 1.100 29,400 +0.04(+3.77%)
Oct 25, 2023 1.110 1.160 1.060 1.060 69,952 -0.04(-3.64%)
Oct 24, 2023 0.9200 1.100 0.9200 1.100 123,000 +0.19(+20.88%)
Oct 23, 2023 0.9700 0.9900 0.9100 0.9100 27,211 -0.03(-3.19%)
Oct 20, 2023 1.000 1.010 0.9400 0.9400 35,606 -0.05(-5.05%)
Oct 19, 2023 1.060 1.060 0.9800 0.9900 102,305 -0.06(-5.71%)
Oct 18, 2023 1.100 1.130 1.050 1.050 46,050 -0.05(-4.55%)
Oct 17, 2023 1.090 1.100 1.080 1.100 76,803 +0.00(+0.00%)
Oct 16, 2023 1.120 1.150 1.100 1.100 41,530 +0.00(+0.00%)
Oct 13, 2023 1.380 1.380 1.100 1.100 152,411 -0.22(-16.67%)
Oct 12, 2023 1.260 1.390 1.240 1.320 267,919 +0.08(+6.45%)
Oct 11, 2023 1.250 1.270 1.140 1.240 103,480 +0.04(+3.33%)
Oct 10, 2023 1.160 1.230 1.100 1.200 115,567 +0.02(+1.69%)
Oct 06, 2023 1.180 0 +0.10(+9.26%)
Oct 05, 2023 1.090 1.110 1.070 1.080 40,671 -0.01(-0.92%)
Oct 04, 2023 1.080 1.100 1.080 1.090 6,593 +0.03(+2.83%)
Oct 03, 2023 1.180 1.180 1.060 1.060 60,800 -0.10(-8.62%)
Oct 02, 2023 1.220 1.250 1.150 1.160 38,616 -0.08(-6.45%)
Sep 29, 2023 1.190 1.280 1.180 1.240 64,300 +0.06(+5.08%)
Sep 28, 2023 1.170 1.220 1.170 1.180 37,331 +0.01(+0.85%)
Sep 27, 2023 1.210 1.280 1.170 1.170 55,816 -0.04(-3.31%)
Sep 26, 2023 1.210 1.290 1.180 1.210 164,876 +0.04(+3.42%)
Sep 25, 2023 1.260 1.220 1.170 1.170 71,093 -0.09(-7.14%)
Sep 22, 2023 1.290 1.290 1.210 1.260 43,132 +0.01(+0.80%)
Sep 21, 2023 1.380 1.440 1.250 1.250 89,990 -0.05(-3.85%)
Sep 20, 2023 1.330 1.350 1.300 1.300 26,579 -0.01(-0.76%)
Sep 19, 2023 1.280 1.350 1.240 1.310 98,614 +0.05(+3.97%)
Sep 18, 2023 1.350 1.350 1.260 1.260 49,502 -0.05(-3.82%)
Sep 15, 2023 1.370 1.370 1.300 1.310 40,410 -0.04(-2.96%)
Sep 14, 2023 1.320 1.380 1.320 1.350 49,216 +0.02(+1.50%)
Sep 13, 2023 1.210 1.330 1.210 1.330 21,328 +0.12(+9.92%)
Sep 12, 2023 1.240 1.260 1.210 1.210 46,800 -0.06(-4.72%)
Sep 11, 2023 1.280 1.350 1.210 1.270 223,575 +0.00(+0.00%)
Sep 08, 2023 1.310 1.330 1.270 1.270 51,560 -0.04(-3.05%)
Sep 07, 2023 1.440 1.440 1.310 1.310 57,195 -0.10(-7.09%)
Sep 06, 2023 1.400 1.460 1.380 1.410 72,580 +0.01(+0.71%)
Sep 05, 2023 1.390 1.400 1.350 1.400 81,127 +0.05(+3.70%)
Sep 01, 2023 1.350 0 -0.13(-8.78%)
Aug 31, 2023 1.340 1.500 1.340 1.480 201,122 +0.15(+11.28%)
Aug 30, 2023 1.330 1.350 1.310 1.330 72,214 +0.00(+0.00%)
Aug 29, 2023 1.320 1.350 1.280 1.330 58,949 +0.01(+0.76%)
Aug 28, 2023 1.370 1.370 1.280 1.320 58,130 -0.03(-2.22%)
Aug 25, 2023 1.350 1.360 1.320 1.350 39,000 +0.00(+0.00%)
Aug 24, 2023 1.360 1.360 1.320 1.350 53,500 -0.01(-0.74%)
Aug 23, 2023 1.370 1.370 1.320 1.360 35,720 -0.01(-0.73%)
Aug 22, 2023 1.370 1.370 1.330 1.370 23,490 +0.04(+3.01%)
Aug 21, 2023 1.310 1.350 1.310 1.330 50,980 +0.01(+0.76%)
Aug 18, 2023 1.180 1.320 1.180 1.320 47,020 +0.10(+8.20%)
Aug 17, 2023 1.250 1.250 1.210 1.220 20,729 -0.03(-2.40%)
Aug 16, 2023 1.250 1.280 1.240 1.250 38,353 +0.00(+0.00%)
Aug 15, 2023 1.260 1.270 1.240 1.250 44,879 +0.01(+0.81%)
Aug 14, 2023 1.270 1.290 1.240 1.240 38,658 +0.00(+0.00%)
Aug 11, 2023 1.300 1.320 1.240 1.240 106,327 -0.07(-5.34%)
Aug 10, 2023 1.380 1.380 1.300 1.310 75,300 -0.05(-3.68%)
Aug 09, 2023 1.400 1.400 1.340 1.360 74,796 -0.04(-2.86%)
Aug 08, 2023 1.590 1.640 1.360 1.400 264,344 -0.20(-12.50%)
Aug 04, 2023 1.600 0 +0.05(+3.23%)
Aug 03, 2023 1.460 1.620 1.440 1.550 206,361 +0.11(+7.64%)
Aug 02, 2023 1.450 1.460 1.420 1.440 82,850 +0.00(+0.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.