Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cardiol Therapeutics (OP: CRTPF )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 2.420 2.475 2.420 2.420 3,307 +0.00(+0.00%)
Oct 30, 2019 2.580 2.600 2.420 2.420 5,749 -0.16(-6.31%)
Oct 29, 2019 2.709 2.709 2.490 2.583 2,570 -0.02(-0.65%)
Oct 28, 2019 2.762 2.800 2.490 2.600 4,361 -0.17(-6.24%)
Oct 25, 2019 2.790 2.800 2.610 2.773 4,500 +0.18(+6.79%)
Oct 24, 2019 1.950 2.700 1.950 2.597 9,067 +0.20(+8.20%)
Oct 23, 2019 2.797 2.800 2.299 2.400 41,515 -0.52(-17.81%)
Oct 22, 2019 3.000 3.080 2.800 2.920 7,504 -0.05(-1.69%)
Oct 21, 2019 2.894 3.300 2.894 2.970 41,059 +0.16(+5.77%)
Oct 18, 2019 2.825 2.880 2.773 2.808 4,200 -0.02(-0.83%)
Oct 17, 2019 2.656 2.866 2.460 2.832 25,019 +0.42(+17.27%)
Oct 16, 2019 2.228 2.490 2.200 2.415 20,000 +0.33(+15.71%)
Oct 15, 2019 2.070 2.194 2.000 2.087 16,780 -0.05(-2.49%)
Oct 14, 2019 3.320 3.320 1.950 2.140 28,552 +0.10(+4.65%)
Oct 11, 2019 2.070 2.070 1.668 2.045 50,900 +0.09(+4.42%)
Oct 10, 2019 2.160 2.160 1.850 1.958 9,520 -0.19(-8.92%)
Oct 09, 2019 2.130 2.325 2.130 2.150 7,700 -0.11(-4.87%)
Oct 08, 2019 2.400 2.400 2.170 2.260 4,175 -0.10(-4.24%)
Oct 07, 2019 1.620 2.455 1.620 2.360 12,770 -0.06(-2.43%)
Oct 04, 2019 2.390 2.457 2.390 2.419 4,900 +0.02(+0.78%)
Oct 03, 2019 2.390 2.404 2.300 2.400 14,792 +0.00(+0.00%)
Oct 02, 2019 2.447 2.447 2.223 2.400 10,635 -0.01(-0.41%)
Oct 01, 2019 2.330 2.600 2.330 2.410 25,472 +0.06(+2.64%)
Sep 30, 2019 2.660 2.665 2.219 2.348 18,470 -0.26(-10.03%)
Sep 27, 2019 2.740 2.740 2.610 2.610 6,400 -0.19(-6.79%)
Sep 26, 2019 2.895 2.895 2.748 2.800 8,574 -0.02(-0.56%)
Sep 25, 2019 2.954 2.954 2.816 2.816 18,279 -0.19(-6.17%)
Sep 24, 2019 2.950 3.028 2.900 3.001 11,232 -0.04(-1.37%)
Sep 23, 2019 3.047 3.047 2.905 3.043 12,967 -0.01(-0.23%)
Sep 20, 2019 3.210 3.210 3.050 3.050 4,300 -0.15(-4.69%)
Sep 19, 2019 3.250 3.258 3.200 3.200 6,052 -0.05(-1.54%)
Sep 18, 2019 3.250 3.250 3.210 3.250 8,222 +0.05(+1.56%)
Sep 17, 2019 3.090 3.200 3.090 3.200 3,020 +0.11(+3.55%)
Sep 16, 2019 3.157 3.170 3.000 3.090 10,191 -0.13(-4.03%)
Sep 13, 2019 3.250 3.250 3.160 3.220 4,600 -0.08(-2.36%)
Sep 12, 2019 3.357 3.357 3.271 3.298 4,765 -0.09(-2.62%)
Sep 11, 2019 3.400 3.427 3.386 3.386 3,475 -0.19(-5.41%)
Sep 10, 2019 3.400 3.580 3.400 3.580 2,275 +0.14(+4.18%)
Sep 09, 2019 3.513 3.550 3.436 3.436 4,460 -0.08(-2.14%)
Sep 06, 2019 3.350 3.511 3.309 3.511 4,800 +0.30(+9.28%)
Sep 05, 2019 3.300 3.340 3.190 3.213 5,519 +0.02(+0.73%)
Sep 04, 2019 3.258 3.290 3.190 3.190 11,908 -0.01(-0.23%)
Sep 03, 2019 3.500 3.500 3.190 3.197 9,450 -0.01(-0.27%)
Aug 30, 2019 3.200 3.250 3.180 3.206 3,600 +0.05(+1.66%)
Aug 29, 2019 3.207 3.207 3.154 3.154 5,022 -0.04(-1.14%)
Aug 28, 2019 2.250 3.250 2.250 3.190 5,613 +0.09(+2.83%)
Aug 27, 2019 3.425 3.569 3.100 3.102 37,059 -0.33(-9.53%)
Aug 26, 2019 3.551 3.618 3.380 3.429 17,764 -0.05(-1.47%)
Aug 23, 2019 3.725 3.910 3.480 3.480 42,500 -0.25(-6.73%)
Aug 22, 2019 2.450 3.890 2.450 3.731 67,865 +0.48(+14.81%)
Aug 21, 2019 3.305 3.305 3.250 3.250 2,292 +0.14(+4.50%)
Aug 20, 2019 3.041 3.250 2.700 3.110 10,454 +0.11(+3.69%)
Aug 19, 2019 2.450 3.275 2.450 2.999 5,232 -0.20(-6.33%)
Aug 16, 2019 3.316 3.370 2.500 3.202 5,700 -0.10(-2.97%)
Aug 15, 2019 3.147 3.300 3.147 3.300 4,296 +0.01(+0.44%)
Aug 14, 2019 3.440 3.450 3.235 3.285 4,100 -0.04(-1.14%)
Aug 13, 2019 3.096 3.445 2.450 3.324 11,439 +0.28(+9.25%)
Aug 12, 2019 3.300 3.350 3.000 3.042 18,968 -0.26(-7.77%)
Aug 09, 2019 3.428 3.428 3.100 3.298 5,000 -0.20(-5.77%)
Aug 08, 2019 3.468 3.500 3.116 3.500 7,671 +0.03(+0.86%)
Aug 07, 2019 3.592 3.612 3.100 3.470 16,949 -0.18(-4.93%)
Aug 06, 2019 3.550 3.660 3.500 3.650 15,524 +0.13(+3.69%)
Aug 05, 2019 3.500 3.529 3.050 3.520 18,896 -0.18(-4.86%)
Aug 02, 2019 3.818 3.850 3.546 3.700 3,900 -0.10(-2.63%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.