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 (%)
May 31, 2019 3.141 3.180 2.916 2.984 27,500 -0.02(-0.55%)
May 30, 2019 2.520 3.130 2.520 3.000 21,059 +0.08(+2.69%)
May 29, 2019 3.160 3.180 2.730 2.921 48,462 -0.30(-9.27%)
May 28, 2019 3.272 3.700 3.170 3.220 45,279 -0.23(-6.68%)
May 24, 2019 3.597 3.597 3.447 3.451 15,300 -0.15(-4.15%)
May 23, 2019 3.556 3.600 3.450 3.600 18,369 +0.04(+1.12%)
May 22, 2019 3.733 4.100 3.450 3.560 47,822 -0.17(-4.56%)
May 21, 2019 3.852 4.260 3.700 3.730 31,748 -0.11(-2.86%)
May 20, 2019 3.830 4.500 3.620 3.840 124,672 +0.01(+0.26%)
May 17, 2019 3.477 3.830 3.456 3.830 40,700 +0.33(+9.56%)
May 16, 2019 3.495 3.650 3.461 3.496 24,944 +0.09(+2.51%)
May 15, 2019 3.563 3.850 3.400 3.410 38,906 -0.52(-13.23%)
May 14, 2019 3.632 3.930 3.560 3.930 23,651 +0.27(+7.52%)
May 13, 2019 3.850 3.850 3.630 3.655 12,972 -0.19(-5.06%)
May 10, 2019 3.861 3.900 3.800 3.850 8,200 +0.01(+0.26%)
May 09, 2019 3.970 3.970 3.750 3.840 22,510 -0.13(-3.16%)
May 08, 2019 4.290 4.290 3.965 3.966 27,020 -0.18(-4.45%)
May 07, 2019 3.837 4.150 3.750 4.150 34,773 +0.34(+8.92%)
May 06, 2019 3.862 3.891 3.739 3.810 15,976 -0.09(-2.34%)
May 03, 2019 3.970 4.000 3.735 3.901 32,700 -0.08(-1.98%)
May 02, 2019 4.069 4.069 3.900 3.980 16,523 -0.05(-1.24%)
May 01, 2019 4.169 4.250 4.010 4.030 32,225 -0.21(-4.95%)
Apr 30, 2019 4.240 4.440 4.190 4.240 12,266 +0.00(+0.00%)
Apr 29, 2019 4.261 4.450 4.200 4.240 39,559 -0.03(-0.80%)
Apr 26, 2019 4.259 4.300 4.200 4.274 25,400 -0.01(-0.14%)
Apr 25, 2019 4.481 4.800 4.250 4.280 40,598 -0.17(-3.90%)
Apr 24, 2019 4.160 4.940 4.089 4.454 111,191 +0.30(+7.32%)
Apr 23, 2019 4.000 4.910 4.000 4.150 29,079 -0.20(-4.60%)
Apr 22, 2019 4.409 4.490 4.261 4.350 32,265 -0.15(-3.33%)
Apr 18, 2019 4.512 4.530 4.400 4.500 33,400 -0.02(-0.47%)
Apr 17, 2019 4.541 4.940 4.450 4.521 10,324 -0.01(-0.12%)
Apr 16, 2019 4.479 4.950 4.350 4.527 38,507 +0.16(+3.58%)
Apr 15, 2019 4.400 5.000 4.370 4.370 85,468 +0.02(+0.46%)
Apr 12, 2019 4.400 4.980 4.320 4.350 16,900 +0.00(+0.00%)
Apr 11, 2019 4.524 4.820 4.264 4.350 23,347 -0.25(-5.43%)
Apr 10, 2019 4.695 5.000 4.350 4.600 76,585 -0.06(-1.23%)
Apr 09, 2019 4.075 5.000 4.075 4.657 132,048 +0.60(+14.71%)
Apr 08, 2019 4.126 4.126 4.040 4.060 18,591 +0.02(+0.53%)
Apr 05, 2019 3.875 4.480 3.875 4.039 24,800 +0.07(+1.73%)
Apr 04, 2019 3.961 4.050 3.882 3.970 10,843 -0.03(-0.75%)
Apr 03, 2019 4.159 4.510 3.990 4.000 13,574 -0.14(-3.44%)
Apr 02, 2019 4.233 4.273 4.142 4.142 17,607 -0.13(-3.06%)
Apr 01, 2019 5.000 5.400 4.200 4.273 23,351 +0.07(+1.75%)
Mar 29, 2019 4.201 4.224 4.088 4.200 15,300 -0.11(-2.58%)
Mar 28, 2019 4.248 5.410 3.952 4.311 28,613 +0.09(+2.17%)
Mar 27, 2019 4.590 4.600 4.148 4.220 9,242 -0.43(-9.24%)
Mar 26, 2019 4.800 4.800 4.610 4.650 11,664 -0.13(-2.72%)
Mar 25, 2019 5.000 5.124 4.750 4.780 13,975 -0.22(-4.40%)
Mar 22, 2019 4.781 5.001 4.781 5.000 28,900 +0.10(+2.04%)
Mar 21, 2019 4.434 5.087 4.434 4.900 26,999 +0.36(+7.91%)
Mar 20, 2019 4.801 4.850 4.478 4.541 22,567 -0.27(-5.70%)
Mar 19, 2019 4.500 4.912 4.490 4.815 21,673 +0.41(+9.40%)
Mar 18, 2019 4.450 4.500 4.309 4.402 22,645 -0.10(-2.11%)
Mar 15, 2019 4.583 4.750 4.404 4.497 10,800 -0.10(-2.26%)
Mar 14, 2019 4.411 4.850 4.400 4.601 19,764 +0.19(+4.40%)
Mar 13, 2019 4.542 4.560 4.400 4.407 5,299 -0.11(-2.54%)
Mar 12, 2019 4.920 5.000 4.402 4.522 21,871 -0.45(-8.98%)
Mar 11, 2019 5.089 6.000 4.950 4.968 13,795 -0.13(-2.59%)
Mar 08, 2019 5.197 5.200 5.032 5.100 2,000 -0.02(-0.33%)
Mar 07, 2019 6.000 6.000 5.000 5.117 15,889 -0.48(-8.63%)
Mar 06, 2019 6.019 6.019 5.600 5.600 11,112 -0.35(-5.88%)
Mar 05, 2019 5.998 5.998 5.810 5.950 5,399 -0.03(-0.57%)
Mar 04, 2019 6.043 6.050 5.842 5.984 8,224 +0.11(+1.81%)
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.