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 (%)
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%)
Dec 02, 2019 3.180 3.180 2.940 3.075 3,534 +0.03(+1.00%)
Nov 29, 2019 3.000 3.045 3.000 3.045 3,500 +0.15(+5.00%)
Nov 27, 2019 2.450 2.900 2.450 2.900 6,500 -0.05(-1.67%)
Nov 26, 2019 2.897 3.150 2.868 2.949 11,743 +0.21(+7.64%)
Nov 25, 2019 2.497 2.800 2.440 2.740 33,259 +0.24(+9.60%)
Nov 22, 2019 2.401 2.600 2.401 2.500 6,800 +0.03(+1.21%)
Nov 21, 2019 2.212 2.480 2.210 2.470 10,165 +0.31(+14.35%)
Nov 20, 2019 2.013 2.220 2.013 2.160 4,650 +0.16(+7.73%)
Nov 19, 2019 2.034 2.131 1.941 2.005 20,550 -0.04(-2.20%)
Nov 18, 2019 1.900 2.050 1.800 2.050 25,156 +0.15(+7.78%)
Nov 15, 2019 1.880 1.902 1.630 1.902 50,500 -0.04(-1.96%)
Nov 14, 2019 2.130 2.160 1.891 1.940 8,319 -0.28(-12.61%)
Nov 13, 2019 2.228 2.230 2.212 2.220 1,108 +0.07(+3.26%)
Nov 12, 2019 2.110 2.250 2.110 2.150 4,793 -0.09(-3.82%)
Nov 11, 2019 2.267 2.320 2.220 2.236 2,553 -0.09(-4.06%)
Nov 08, 2019 2.333 2.333 2.276 2.330 4,200 -0.16(-6.43%)
Nov 07, 2019 2.350 2.490 2.294 2.490 2,917 +0.15(+6.41%)
Nov 06, 2019 2.380 2.389 2.340 2.340 4,895 -0.04(-1.80%)
Nov 05, 2019 2.495 2.495 2.290 2.383 7,252 +0.06(+2.71%)
Nov 04, 2019 2.100 2.381 2.100 2.320 4,452 +0.04(+1.72%)
Nov 01, 2019 2.381 2.397 2.117 2.281 23,500 -0.14(-5.75%)
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%)
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.