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 (%)
Mar 31, 2021 3.680 3.680 3.462 3.500 52,568 -0.01(-0.28%)
Mar 30, 2021 3.550 3.650 3.440 3.510 53,475 -0.06(-1.69%)
Mar 29, 2021 3.715 3.720 3.500 3.570 55,159 -0.15(-4.03%)
Mar 26, 2021 3.490 3.720 3.490 3.720 27,400 +0.10(+2.76%)
Mar 25, 2021 3.650 3.720 3.360 3.620 91,529 +0.01(+0.28%)
Mar 24, 2021 3.400 3.710 3.400 3.610 40,388 +0.07(+1.98%)
Mar 23, 2021 3.980 3.980 3.500 3.540 52,555 -0.14(-3.80%)
Mar 22, 2021 3.960 3.960 3.664 3.680 58,999 -0.10(-2.65%)
Mar 19, 2021 3.650 3.790 3.559 3.780 50,800 +0.22(+6.18%)
Mar 18, 2021 3.600 3.696 3.460 3.560 44,883 -0.06(-1.61%)
Mar 17, 2021 3.580 3.620 3.340 3.618 34,036 +0.22(+6.42%)
Mar 16, 2021 3.750 3.750 3.393 3.400 113,330 -0.13(-3.68%)
Mar 15, 2021 3.750 3.890 3.410 3.530 199,954 -0.20(-5.36%)
Mar 12, 2021 3.860 4.030 3.650 3.730 386,500 +0.11(+3.04%)
Mar 11, 2021 3.250 3.620 3.191 3.620 36,567 +0.37(+11.38%)
Mar 10, 2021 3.240 3.381 3.211 3.250 106,863 +0.13(+4.17%)
Mar 09, 2021 3.260 3.415 3.062 3.120 57,433 +0.01(+0.35%)
Mar 08, 2021 3.160 3.289 2.990 3.109 38,677 -0.05(-1.61%)
Mar 05, 2021 3.150 3.220 2.703 3.160 154,400 +0.05(+1.55%)
Mar 04, 2021 3.390 3.390 3.070 3.112 109,351 -0.07(-2.16%)
Mar 03, 2021 3.360 3.470 3.170 3.180 48,734 -0.10(-3.03%)
Mar 02, 2021 3.770 3.770 3.270 3.280 131,087 -0.20(-5.75%)
Mar 01, 2021 3.507 3.750 3.370 3.480 60,419 +0.00(+0.00%)
Feb 26, 2021 3.502 3.630 3.350 3.480 85,600 -0.01(-0.29%)
Feb 25, 2021 3.600 3.770 3.250 3.490 56,021 -0.09(-2.56%)
Feb 24, 2021 3.515 3.769 3.474 3.582 61,472 +0.03(+0.89%)
Feb 23, 2021 3.626 3.683 3.160 3.550 197,635 -0.11(-3.01%)
Feb 22, 2021 3.770 3.850 3.650 3.660 74,221 -0.12(-3.12%)
Feb 19, 2021 3.960 3.960 3.723 3.778 78,700 -0.13(-3.28%)
Feb 18, 2021 4.170 4.190 3.745 3.906 137,362 -0.17(-4.18%)
Feb 17, 2021 3.640 4.167 3.600 4.077 106,321 +0.43(+11.67%)
Feb 16, 2021 3.650 3.780 3.520 3.651 97,818 +0.05(+1.40%)
Feb 12, 2021 3.520 3.636 3.504 3.600 112,100 +0.08(+2.30%)
Feb 11, 2021 3.740 3.740 3.470 3.519 188,952 -0.21(-5.63%)
Feb 10, 2021 3.950 3.950 3.510 3.729 315,763 +0.17(+4.75%)
Feb 09, 2021 3.510 3.770 3.510 3.560 158,165 -0.02(-0.42%)
Feb 08, 2021 3.420 3.590 3.335 3.575 276,478 +0.29(+8.66%)
Feb 05, 2021 3.400 3.400 3.010 3.290 228,200 +0.12(+3.79%)
Feb 04, 2021 3.150 3.200 2.930 3.170 319,209 +0.26(+8.93%)
Feb 03, 2021 2.480 3.100 2.480 2.910 302,749 +0.43(+17.13%)
Feb 02, 2021 2.570 2.570 2.450 2.485 70,198 +0.04(+1.82%)
Feb 01, 2021 2.630 2.640 2.390 2.440 94,727 -0.02(-0.81%)
Jan 29, 2021 2.430 2.720 2.400 2.460 78,600 +0.02(+0.68%)
Jan 28, 2021 2.540 2.540 2.391 2.443 41,098 +0.04(+1.62%)
Jan 27, 2021 2.441 2.550 2.380 2.405 57,696 -0.05(-2.04%)
Jan 26, 2021 2.460 2.580 2.450 2.454 53,148 -0.01(-0.22%)
Jan 25, 2021 2.534 2.560 2.460 2.460 103,440 -0.07(-2.77%)
Jan 22, 2021 2.550 2.570 2.510 2.530 69,800 -0.01(-0.39%)
Jan 21, 2021 2.630 2.750 2.540 2.540 58,157 -0.08(-2.87%)
Jan 20, 2021 2.640 2.690 2.590 2.615 81,527 +0.03(+0.97%)
Jan 19, 2021 2.670 2.710 2.570 2.590 111,278 -0.08(-3.00%)
Jan 15, 2021 2.750 2.800 2.600 2.670 138,300 -0.04(-1.48%)
Jan 14, 2021 2.790 2.790 2.643 2.710 120,567 +0.06(+2.26%)
Jan 13, 2021 2.880 2.880 2.548 2.650 265,492 -0.01(-0.38%)
Jan 12, 2021 2.510 2.880 2.361 2.660 779,960 +0.47(+21.46%)
Jan 11, 2021 2.190 2.190 2.060 2.190 54,648 +0.06(+2.82%)
Jan 08, 2021 2.250 2.250 2.055 2.130 56,100 +0.01(+0.71%)
Jan 07, 2021 2.100 2.125 2.040 2.115 41,280 +0.04(+1.68%)
Jan 06, 2021 2.140 2.140 2.080 2.080 51,353 -0.06(-2.80%)
Jan 05, 2021 2.160 2.176 2.040 2.140 28,432 -0.00(-0.12%)
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.
 
 
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.