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 (%)
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%)
Mar 01, 2019 6.053 6.500 5.810 5.878 25,500 -0.07(-1.22%)
Feb 28, 2019 5.441 5.950 5.441 5.950 14,808 +0.52(+9.51%)
Feb 27, 2019 5.409 7.400 5.370 5.434 11,310 +0.03(+0.61%)
Feb 26, 2019 5.699 6.250 5.300 5.400 29,194 -0.35(-6.13%)
Feb 25, 2019 6.315 10.00 5.550 5.753 23,581 -0.44(-7.05%)
Feb 22, 2019 6.134 8.000 6.091 6.190 29,100 +0.11(+1.83%)
Feb 21, 2019 5.757 6.079 5.700 6.079 15,740 +0.38(+6.64%)
Feb 20, 2019 5.693 6.211 5.690 5.701 32,566 +0.27(+5.00%)
Feb 19, 2019 5.046 5.461 5.016 5.429 25,243 +0.43(+8.56%)
Feb 15, 2019 4.864 5.008 4.853 5.001 38,300 +0.14(+2.90%)
Feb 14, 2019 4.986 5.026 4.860 4.860 1,700 -0.04(-0.81%)
Feb 13, 2019 4.902 4.902 4.864 4.900 4,638 -0.01(-0.26%)
Feb 12, 2019 5.005 5.046 4.913 4.913 1,603 -0.04(-0.80%)
Feb 11, 2019 5.202 5.202 4.952 4.952 5,435 -0.25(-4.81%)
Feb 08, 2019 5.020 5.202 5.020 5.202 4,800 +0.36(+7.34%)
Feb 07, 2019 5.190 5.210 4.790 4.847 7,292 -0.40(-7.60%)
Feb 06, 2019 5.291 5.300 5.200 5.245 13,211 -0.09(-1.71%)
Feb 05, 2019 5.487 5.590 5.329 5.337 21,446 -0.00(-0.09%)
Feb 04, 2019 4.803 5.630 4.800 5.341 43,383 +0.60(+12.69%)
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.