Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cardiol Therapeutics
(NQ:
CRDL
)
2.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1.300
1.380
1.280
1.340
310,112
+0.07(+5.51%)
May 27, 2022
1.220
1.299
1.210
1.270
174,564
+0.01(+0.79%)
May 26, 2022
1.140
1.270
1.120
1.260
278,387
+0.12(+10.53%)
May 25, 2022
1.080
1.190
1.080
1.140
149,694
+0.06(+6.05%)
May 24, 2022
1.100
1.100
1.060
1.075
66,104
-0.06(-5.70%)
May 23, 2022
1.140
1.160
1.100
1.140
49,942
+0.00(+0.00%)
May 20, 2022
1.220
1.220
1.091
1.140
144,639
-0.03(-2.56%)
May 19, 2022
1.080
1.179
1.070
1.170
110,716
+0.08(+7.34%)
May 18, 2022
1.270
1.315
1.050
1.090
300,066
-0.18(-14.17%)
May 17, 2022
1.210
1.270
1.160
1.270
120,690
+0.14(+12.39%)
May 16, 2022
1.210
1.210
1.130
1.130
82,179
-0.05(-4.24%)
May 13, 2022
1.080
1.210
1.050
1.180
144,387
+0.15(+14.56%)
May 12, 2022
1.050
1.110
1.000
1.030
151,764
-0.03(-2.68%)
May 11, 2022
1.210
1.210
1.040
1.058
231,124
-0.11(-9.54%)
May 10, 2022
1.120
1.230
1.110
1.170
199,338
+0.07(+6.36%)
May 09, 2022
1.200
1.240
1.090
1.100
350,399
-0.17(-13.39%)
May 06, 2022
1.300
1.300
1.240
1.270
213,381
-0.07(-5.22%)
May 05, 2022
1.370
1.385
1.300
1.340
184,589
-0.07(-4.96%)
May 04, 2022
1.370
1.410
1.300
1.410
165,494
+0.03(+2.17%)
May 03, 2022
1.410
1.410
1.310
1.380
113,624
-0.01(-0.72%)
May 02, 2022
1.380
1.420
1.350
1.390
138,569
+0.02(+1.46%)
Apr 29, 2022
1.420
1.470
1.350
1.370
157,703
-0.06(-4.20%)
Apr 28, 2022
1.450
1.450
1.320
1.430
330,521
+0.00(+0.00%)
Apr 27, 2022
1.530
1.530
1.400
1.430
435,851
-0.07(-4.98%)
Apr 26, 2022
1.680
1.680
1.500
1.505
407,401
-0.20(-11.47%)
Apr 25, 2022
1.620
1.740
1.560
1.700
413,928
+0.03(+1.80%)
Apr 22, 2022
1.690
1.710
1.540
1.670
621,073
-0.05(-2.91%)
Apr 21, 2022
1.830
1.830
1.690
1.720
501,129
-0.10(-5.49%)
Apr 20, 2022
1.880
1.880
1.745
1.820
401,210
+0.00(+0.00%)
Apr 19, 2022
1.780
1.900
1.700
1.820
649,747
+0.04(+2.25%)
Apr 18, 2022
2.040
2.040
1.750
1.780
1,057,115
-0.27(-13.17%)
Apr 14, 2022
1.790
2.080
1.758
2.050
2,111,035
+0.31(+17.82%)
Apr 13, 2022
1.710
1.800
1.660
1.740
555,650
+0.06(+3.57%)
Apr 12, 2022
1.670
1.710
1.560
1.680
462,605
+0.03(+1.82%)
Apr 11, 2022
1.680
1.680
1.579
1.650
394,762
-0.02(-1.20%)
Apr 08, 2022
1.800
1.800
1.630
1.670
292,243
-0.10(-5.65%)
Apr 07, 2022
1.710
1.803
1.655
1.770
334,079
+0.08(+4.73%)
Apr 06, 2022
1.770
1.798
1.620
1.690
330,401
-0.08(-4.52%)
Apr 05, 2022
1.540
1.809
1.520
1.770
1,190,716
+0.26(+17.22%)
Apr 04, 2022
1.490
1.550
1.440
1.510
77,379
+0.07(+4.86%)
Apr 01, 2022
1.510
1.543
1.440
1.440
130,982
-0.09(-5.88%)
Mar 31, 2022
1.470
1.620
1.400
1.530
267,946
+0.06(+4.08%)
Mar 30, 2022
1.390
1.500
1.370
1.470
238,180
+0.08(+5.76%)
Mar 29, 2022
1.300
1.415
1.300
1.390
189,669
+0.06(+4.51%)
Mar 28, 2022
1.380
1.400
1.313
1.330
169,850
-0.04(-2.92%)
Mar 25, 2022
1.430
1.440
1.350
1.370
113,366
-0.06(-4.20%)
Mar 24, 2022
1.420
1.440
1.386
1.430
105,911
-0.01(-0.69%)
Mar 23, 2022
1.460
1.479
1.420
1.440
71,232
-0.02(-1.37%)
Mar 22, 2022
1.470
1.539
1.420
1.460
130,968
-0.04(-2.67%)
Mar 21, 2022
1.540
1.550
1.440
1.500
149,544
-0.03(-1.96%)
Mar 18, 2022
1.560
1.627
1.500
1.530
220,141
-0.03(-1.92%)
Mar 17, 2022
1.360
1.570
1.360
1.560
183,606
+0.20(+14.71%)
Mar 16, 2022
1.400
1.490
1.330
1.360
130,084
-0.05(-3.55%)
Mar 15, 2022
1.270
1.410
1.250
1.410
182,462
+0.16(+12.80%)
Mar 14, 2022
1.280
1.309
1.230
1.250
262,451
-0.07(-5.30%)
Mar 11, 2022
1.300
1.333
1.260
1.320
204,247
+0.00(+0.00%)
Mar 10, 2022
1.370
1.370
1.301
1.320
141,331
-0.06(-4.35%)
Mar 09, 2022
1.370
1.440
1.360
1.380
178,258
+0.01(+0.73%)
Mar 08, 2022
1.390
1.440
1.350
1.370
424,279
-0.01(-0.72%)
Mar 07, 2022
1.510
1.550
1.380
1.380
517,989
-0.15(-9.80%)
Mar 04, 2022
1.520
1.570
1.520
1.530
106,849
-0.01(-0.65%)
Mar 03, 2022
1.620
1.670
1.530
1.540
187,767
-0.09(-5.52%)
Mar 02, 2022
1.740
1.740
1.610
1.630
188,806
-0.07(-4.12%)
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
.