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 (%)
Feb 28, 2020 2.030 2.310 2.030 2.283 26,900 -0.02(-0.73%)
Feb 27, 2020 2.510 2.510 2.230 2.300 30,147 -0.22(-8.83%)
Feb 26, 2020 2.370 2.697 2.370 2.523 19,239 -0.17(-6.29%)
Feb 25, 2020 2.790 2.800 2.530 2.692 3,979 -0.11(-3.95%)
Feb 24, 2020 2.749 2.890 2.715 2.803 14,230 +0.14(+5.36%)
Feb 21, 2020 2.885 2.885 2.651 2.660 20,700 -0.17(-6.01%)
Feb 20, 2020 2.986 2.986 2.780 2.830 21,775 -0.13(-4.39%)
Feb 19, 2020 2.980 3.001 2.958 2.960 8,202 -0.01(-0.34%)
Feb 18, 2020 2.740 3.150 2.740 2.970 22,713 -0.13(-4.19%)
Feb 14, 2020 3.160 3.160 3.090 3.100 2,400 -0.03(-1.08%)
Feb 13, 2020 3.182 3.200 3.084 3.134 8,419 -0.12(-3.57%)
Feb 12, 2020 3.250 3.250 3.250 3.250 2,276 +0.05(+1.56%)
Feb 11, 2020 3.240 3.240 3.132 3.200 9,713 +0.04(+1.27%)
Feb 10, 2020 3.180 3.300 2.906 3.160 24,847 +0.17(+5.51%)
Feb 07, 2020 3.000 3.000 2.895 2.995 19,200 -0.00(-0.17%)
Feb 06, 2020 3.070 3.073 2.960 3.000 12,465 -0.07(-2.28%)
Feb 05, 2020 3.171 3.171 3.058 3.070 7,983 -0.11(-3.46%)
Feb 04, 2020 2.990 3.207 2.962 3.180 25,975 +0.17(+5.57%)
Feb 03, 2020 2.670 3.100 2.670 3.012 24,297 -0.03(-0.92%)
Jan 31, 2020 3.250 3.250 3.020 3.040 8,300 -0.10(-3.26%)
Jan 30, 2020 3.120 3.171 3.100 3.143 15,998 +0.04(+1.37%)
Jan 29, 2020 3.200 3.200 3.000 3.100 14,744 -0.09(-2.73%)
Jan 28, 2020 3.215 3.230 3.170 3.187 3,031 -0.17(-5.15%)
Jan 27, 2020 2.926 3.386 2.925 3.360 18,298 +0.29(+9.46%)
Jan 24, 2020 2.915 3.100 2.915 3.070 35,900 +0.03(+0.95%)
Jan 23, 2020 2.710 3.058 2.710 3.041 13,829 -0.03(-0.99%)
Jan 22, 2020 3.218 3.218 2.928 3.071 19,254 -0.18(-5.51%)
Jan 21, 2020 3.271 3.298 3.181 3.250 21,870 -0.05(-1.52%)
Jan 17, 2020 3.300 3.540 3.300 3.300 14,200 +0.02(+0.68%)
Jan 16, 2020 3.270 3.330 3.265 3.278 11,300 -0.03(-0.98%)
Jan 15, 2020 3.300 3.360 3.140 3.310 19,076 -0.10(-2.93%)
Jan 14, 2020 3.460 3.460 3.270 3.410 8,421 -0.12(-3.36%)
Jan 13, 2020 3.600 3.600 3.460 3.529 6,243 -0.07(-1.99%)
Jan 10, 2020 3.350 3.610 3.350 3.600 13,200 +0.20(+5.94%)
Jan 09, 2020 3.400 3.400 3.230 3.398 6,797 +0.04(+1.34%)
Jan 08, 2020 3.500 3.640 3.350 3.353 9,244 -0.15(-4.20%)
Jan 07, 2020 3.640 3.640 3.438 3.500 25,167 -0.13(-3.57%)
Jan 06, 2020 3.660 3.830 3.610 3.630 36,612 +0.02(+0.54%)
Jan 03, 2020 3.645 3.645 3.520 3.610 32,100 +0.00(+0.04%)
Jan 02, 2020 3.570 3.643 3.520 3.608 13,842 +0.07(+2.04%)
Dec 31, 2019 3.590 3.590 3.377 3.536 30,800 +0.02(+0.46%)
Dec 30, 2019 3.580 3.580 3.340 3.520 33,478 +0.22(+6.67%)
Dec 27, 2019 3.500 3.750 3.100 3.300 39,300 -0.17(-4.76%)
Dec 26, 2019 3.470 3.470 3.340 3.465 2,478 +0.03(+1.02%)
Dec 24, 2019 3.370 3.440 3.230 3.430 6,400 +0.08(+2.39%)
Dec 23, 2019 3.368 3.368 3.200 3.350 28,744 +0.00(+0.00%)
Dec 20, 2019 3.103 3.350 3.100 3.350 20,700 +0.28(+9.12%)
Dec 19, 2019 3.171 3.171 3.052 3.070 640 -0.08(-2.54%)
Dec 18, 2019 3.001 3.212 2.940 3.150 31,046 +0.12(+3.96%)
Dec 17, 2019 2.921 3.030 2.900 3.030 4,590 +0.08(+2.71%)
Dec 16, 2019 2.320 3.080 2.320 2.950 6,604 -0.05(-1.67%)
Dec 13, 2019 3.010 3.110 3.000 3.000 5,000 +0.02(+0.67%)
Dec 12, 2019 2.991 3.100 2.980 2.980 6,274 +0.01(+0.34%)
Dec 11, 2019 2.980 2.990 2.900 2.970 5,652 -0.04(-1.33%)
Dec 10, 2019 3.034 3.070 2.970 3.010 12,013 +0.06(+2.19%)
Dec 09, 2019 2.420 2.990 2.420 2.946 5,248 +0.19(+6.72%)
Dec 06, 2019 2.782 2.810 2.760 2.760 1,300 +0.04(+1.47%)
Dec 05, 2019 2.862 2.865 2.720 2.720 4,570 -0.13(-4.56%)
Dec 04, 2019 2.905 2.905 2.850 2.850 7,735 -0.12(-4.04%)
Dec 03, 2019 2.990 3.045 2.930 2.970 20,291 -0.11(-3.42%)
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.