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 30, 2020 2.190 2.330 2.190 2.245 58,300 +0.06(+2.51%)
Oct 29, 2020 2.250 2.250 2.130 2.190 28,787 +0.09(+4.29%)
Oct 28, 2020 2.220 2.220 2.032 2.100 39,988 -0.11(-5.19%)
Oct 27, 2020 2.190 2.237 2.190 2.215 16,128 +0.02(+1.14%)
Oct 26, 2020 2.287 2.310 2.161 2.190 45,457 -0.08(-3.52%)
Oct 23, 2020 2.200 2.320 2.200 2.270 57,700 -0.00(-0.00%)
Oct 22, 2020 2.400 2.460 2.270 2.270 33,231 -0.24(-9.56%)
Oct 21, 2020 2.637 2.637 2.500 2.510 30,548 -0.11(-4.20%)
Oct 20, 2020 2.700 2.700 2.600 2.620 17,222 -0.02(-0.76%)
Oct 19, 2020 2.510 2.820 2.510 2.640 55,208 +0.02(+0.78%)
Oct 16, 2020 2.500 2.690 2.420 2.619 87,700 +0.22(+9.37%)
Oct 15, 2020 2.375 2.414 2.350 2.395 23,390 -0.01(-0.34%)
Oct 14, 2020 2.320 2.410 2.320 2.403 21,253 +0.08(+3.58%)
Oct 13, 2020 2.370 2.370 2.300 2.320 34,315 -0.07(-2.93%)
Oct 12, 2020 2.320 2.500 2.290 2.390 31,729 +0.06(+2.60%)
Oct 09, 2020 2.330 2.330 2.270 2.329 15,900 +0.03(+1.24%)
Oct 08, 2020 2.255 2.345 2.180 2.301 18,983 +0.10(+4.59%)
Oct 07, 2020 2.295 2.330 2.200 2.200 18,521 -0.09(-4.14%)
Oct 06, 2020 2.368 2.435 2.260 2.295 26,396 -0.02(-0.65%)
Oct 05, 2020 2.211 2.349 2.209 2.310 42,847 +0.15(+6.94%)
Oct 02, 2020 2.150 2.200 2.120 2.160 21,200 +0.01(+0.47%)
Oct 01, 2020 2.290 2.310 2.150 2.150 22,483 -0.12(-5.29%)
Sep 30, 2020 2.290 2.360 2.253 2.270 18,276 -0.06(-2.65%)
Sep 29, 2020 2.120 2.332 2.120 2.332 9,134 +0.16(+7.46%)
Sep 28, 2020 2.240 2.357 2.162 2.170 61,221 -0.06(-2.69%)
Sep 25, 2020 2.090 2.380 2.090 2.230 110,400 +0.37(+19.86%)
Sep 24, 2020 1.849 1.865 1.842 1.861 1,996 -0.02(-1.04%)
Sep 23, 2020 2.042 2.100 1.880 1.880 21,105 -0.20(-9.51%)
Sep 22, 2020 1.990 2.157 1.990 2.078 14,269 -0.00(-0.12%)
Sep 21, 2020 2.280 2.290 2.050 2.080 38,831 -0.22(-9.57%)
Sep 18, 2020 2.555 2.600 2.241 2.300 23,500 -0.25(-9.95%)
Sep 17, 2020 2.500 2.597 2.450 2.554 11,870 -0.03(-1.00%)
Sep 16, 2020 2.590 2.763 2.470 2.580 100,962 +0.00(+0.00%)
Sep 15, 2020 2.475 2.635 2.475 2.580 14,397 +0.14(+5.76%)
Sep 14, 2020 2.401 2.530 2.368 2.439 24,326 +0.10(+4.48%)
Sep 11, 2020 2.400 2.460 2.335 2.335 31,000 -0.06(-2.36%)
Sep 10, 2020 2.360 2.440 2.360 2.391 9,843 +0.03(+1.33%)
Sep 09, 2020 2.300 2.430 2.300 2.360 12,235 +0.02(+0.85%)
Sep 08, 2020 2.280 2.387 2.190 2.340 36,775 +0.07(+3.08%)
Sep 04, 2020 2.150 2.289 2.150 2.270 17,200 +0.12(+5.56%)
Sep 03, 2020 2.176 2.200 2.120 2.151 15,560 +0.00(+0.02%)
Sep 02, 2020 2.240 2.240 2.101 2.150 19,368 -0.05(-2.27%)
Sep 01, 2020 2.380 2.380 2.100 2.200 40,508 -0.06(-2.65%)
Aug 31, 2020 2.150 2.320 2.100 2.260 84,464 +0.16(+7.62%)
Aug 28, 2020 1.780 2.100 1.780 2.100 35,800 +0.32(+17.98%)
Aug 27, 2020 1.780 1.818 1.730 1.780 28,381 +0.00(+0.00%)
Aug 26, 2020 1.875 1.899 1.780 1.780 44,100 -0.07(-3.78%)
Aug 25, 2020 1.710 1.855 1.675 1.850 28,982 +0.15(+8.50%)
Aug 24, 2020 1.600 1.720 1.600 1.705 43,798 +0.11(+7.23%)
Aug 21, 2020 1.560 1.658 1.540 1.590 16,900 -0.05(-3.05%)
Aug 20, 2020 1.624 1.650 1.600 1.640 16,308 +0.02(+1.55%)
Aug 19, 2020 1.600 1.635 1.575 1.615 16,230 +0.02(+1.57%)
Aug 18, 2020 1.586 1.710 1.586 1.590 6,281 +0.01(+0.63%)
Aug 17, 2020 1.580 1.610 1.560 1.580 14,887 -0.03(-1.94%)
Aug 14, 2020 1.640 1.640 1.600 1.611 9,400 -0.02(-0.96%)
Aug 13, 2020 1.540 1.670 1.540 1.627 37,859 +0.05(+2.97%)
Aug 12, 2020 1.480 1.580 1.480 1.580 23,634 +0.07(+4.64%)
Aug 11, 2020 1.740 1.740 1.500 1.510 40,397 -0.11(-6.79%)
Aug 10, 2020 1.600 1.735 1.600 1.620 17,100 -0.03(-1.82%)
Aug 07, 2020 1.690 1.725 1.621 1.650 26,100 -0.05(-2.94%)
Aug 06, 2020 1.750 1.790 1.625 1.700 29,755 -0.04(-2.16%)
Aug 05, 2020 1.960 1.960 1.713 1.738 30,781 -0.09(-5.05%)
Aug 04, 2020 1.850 1.890 1.812 1.830 17,364 +0.02(+1.10%)
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.