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 )

3.280 +0.060 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2020 3.140 3.150 2.950 3.050 50,676 -0.05(-1.61%)
Sep 29, 2020 2.920 3.180 2.910 3.100 122,868 +0.19(+6.53%)
Sep 28, 2020 3.130 3.140 2.900 2.910 107,972 -0.07(-2.35%)
Sep 25, 2020 3.050 3.210 2.810 2.980 352,872 +0.48(+19.20%)
Sep 24, 2020 2.560 2.560 2.480 2.500 7,031 +0.02(+0.81%)
Sep 23, 2020 2.710 2.790 2.480 2.480 99,475 -0.28(-10.14%)
Sep 22, 2020 2.790 2.880 2.750 2.760 26,585 -0.02(-0.72%)
Sep 21, 2020 3.010 3.020 2.730 2.780 69,092 -0.21(-7.02%)
Sep 18, 2020 3.390 3.400 2.960 2.990 99,785 -0.38(-11.28%)
Sep 17, 2020 3.360 3.400 3.300 3.370 42,351 +0.02(+0.60%)
Sep 16, 2020 3.510 3.630 3.250 3.350 168,327 -0.06(-1.76%)
Sep 15, 2020 3.220 3.490 3.220 3.410 106,865 +0.20(+6.23%)
Sep 14, 2020 3.150 3.210 3.130 3.210 80,635 +0.14(+4.56%)
Sep 11, 2020 3.220 3.240 3.070 3.070 87,047 -0.12(-3.76%)
Sep 10, 2020 3.110 3.220 3.080 3.190 99,708 +0.09(+2.90%)
Sep 09, 2020 3.210 3.210 3.030 3.100 76,332 -0.01(-0.32%)
Sep 08, 2020 2.950 3.140 2.950 3.110 116,286 +0.12(+4.01%)
Sep 04, 2020 2.990 2.990 2.990 0 +0.14(+4.91%)
Sep 03, 2020 2.840 2.900 2.790 2.850 84,769 +0.04(+1.42%)
Sep 02, 2020 2.870 2.870 2.750 2.810 58,205 -0.03(-1.06%)
Sep 01, 2020 2.940 2.950 2.750 2.840 101,708 -0.10(-3.40%)
Aug 31, 2020 2.760 3.010 2.760 2.940 167,591 +0.19(+6.91%)
Aug 28, 2020 2.330 2.800 2.330 2.750 185,018 +0.41(+17.52%)
Aug 27, 2020 2.340 2.380 2.270 2.340 68,671 +0.01(+0.43%)
Aug 26, 2020 2.430 2.500 2.330 2.330 59,942 -0.10(-4.12%)
Aug 25, 2020 2.310 2.450 2.300 2.430 76,455 +0.14(+6.11%)
Aug 24, 2020 2.190 2.290 2.130 2.290 70,625 +0.15(+7.01%)
Aug 21, 2020 2.170 2.180 2.060 2.140 95,634 -0.05(-2.28%)
Aug 20, 2020 2.140 2.200 2.120 2.190 57,919 +0.07(+3.30%)
Aug 19, 2020 2.100 2.150 2.090 2.120 31,440 +0.05(+2.42%)
Aug 18, 2020 2.130 2.140 2.070 2.070 30,975 -0.04(-1.90%)
Aug 17, 2020 2.130 2.130 2.090 2.110 21,305 -0.04(-1.86%)
Aug 14, 2020 2.160 2.160 2.120 2.150 24,563 +0.00(+0.00%)
Aug 13, 2020 2.120 2.210 2.050 2.150 81,502 +0.05(+2.38%)
Aug 12, 2020 2.020 2.100 1.980 2.100 43,583 +0.07(+3.45%)
Aug 11, 2020 2.190 2.220 1.980 2.030 165,291 -0.15(-6.88%)
Aug 10, 2020 2.230 2.290 2.150 2.180 65,607 -0.04(-1.80%)
Aug 07, 2020 2.250 2.310 2.190 2.220 28,229 -0.03(-1.33%)
Aug 06, 2020 2.190 2.380 2.180 2.250 41,755 -0.09(-3.85%)
Aug 05, 2020 2.460 2.460 2.270 2.340 106,557 -0.08(-3.31%)
Aug 04, 2020 2.490 2.510 2.420 2.420 57,101 +0.00(+0.00%)
Jul 31, 2020 2.420 2.420 2.420 0 -0.03(-1.22%)
Jul 30, 2020 2.540 2.540 2.450 2.450 27,498 -0.05(-2.00%)
Jul 29, 2020 2.620 2.620 2.480 2.500 22,107 -0.10(-3.85%)
Jul 28, 2020 2.550 2.620 2.540 2.600 25,604 +0.10(+4.00%)
Jul 27, 2020 2.480 2.570 2.440 2.500 52,411 +0.06(+2.46%)
Jul 24, 2020 2.460 2.470 2.320 2.440 68,447 +0.04(+1.67%)
Jul 23, 2020 2.560 2.580 2.400 2.400 52,309 -0.14(-5.51%)
Jul 22, 2020 2.570 2.580 2.500 2.540 38,113 -0.03(-1.17%)
Jul 21, 2020 2.520 2.590 2.500 2.570 48,951 +0.01(+0.39%)
Jul 20, 2020 2.450 2.560 2.410 2.560 58,101 +0.14(+5.79%)
Jul 17, 2020 2.330 2.470 2.330 2.420 36,205 +0.10(+4.31%)
Jul 16, 2020 2.370 2.370 2.290 2.320 18,161 -0.03(-1.28%)
Jul 15, 2020 2.310 2.410 2.250 2.350 19,877 +0.05(+2.17%)
Jul 14, 2020 2.450 2.450 2.290 2.300 26,609 -0.12(-4.96%)
Jul 13, 2020 2.390 2.500 2.360 2.420 69,713 +0.07(+2.98%)
Jul 10, 2020 2.280 2.360 2.280 2.350 18,020 +0.04(+1.73%)
Jul 09, 2020 2.270 2.330 2.250 2.310 18,000 +0.08(+3.59%)
Jul 08, 2020 2.250 2.260 2.210 2.230 42,916 -0.03(-1.33%)
Jul 07, 2020 2.360 2.360 2.230 2.260 50,475 -0.08(-3.42%)
Jul 06, 2020 2.400 2.400 2.280 2.340 20,265 -0.03(-1.27%)
Jul 03, 2020 2.330 2.370 2.300 2.370 9,000 +0.08(+3.49%)
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.