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, 2020 2.316 2.316 2.070 2.100 25,135 -0.12(-5.49%)
Apr 29, 2020 2.155 2.336 2.155 2.222 25,708 +0.02(+1.00%)
Apr 28, 2020 2.150 2.290 2.123 2.200 40,910 +0.05(+2.33%)
Apr 27, 2020 2.166 2.166 2.000 2.150 49,916 +0.15(+7.42%)
Apr 24, 2020 2.000 2.200 1.904 2.002 35,700 +0.10(+5.34%)
Apr 23, 2020 1.900 2.100 1.850 1.900 114,503 -0.07(-3.37%)
Apr 22, 2020 1.750 1.966 1.750 1.966 17,126 +0.22(+12.35%)
Apr 21, 2020 1.650 1.812 1.650 1.750 28,385 +0.06(+3.55%)
Apr 20, 2020 1.750 1.750 1.690 1.690 26,663 +0.00(+0.30%)
Apr 17, 2020 1.683 1.800 1.650 1.685 11,000 +0.01(+0.30%)
Apr 16, 2020 1.720 1.750 1.680 1.680 24,724 -0.04(-2.33%)
Apr 15, 2020 1.800 1.822 1.500 1.720 34,388 -0.08(-4.44%)
Apr 14, 2020 1.800 1.950 1.800 1.800 46,547 +0.01(+0.56%)
Apr 13, 2020 1.620 1.850 1.620 1.790 99,822 +0.02(+1.30%)
Apr 09, 2020 1.870 1.920 1.680 1.767 44,500 +0.01(+0.40%)
Apr 08, 2020 1.849 1.889 1.750 1.760 22,478 -0.01(-0.85%)
Apr 07, 2020 1.845 1.907 1.740 1.775 85,921 +0.00(+0.28%)
Apr 06, 2020 1.807 1.830 1.650 1.770 90,427 +0.02(+1.14%)
Apr 03, 2020 1.770 1.963 1.750 1.750 30,600 -0.14(-7.41%)
Apr 02, 2020 1.928 1.940 1.760 1.890 36,016 +0.01(+0.47%)
Apr 01, 2020 2.115 2.115 1.750 1.881 77,550 -0.16(-7.94%)
Mar 31, 2020 2.220 2.220 2.029 2.043 23,900 -0.11(-4.96%)
Mar 30, 2020 2.160 2.170 2.060 2.150 35,622 -0.01(-0.33%)
Mar 27, 2020 2.111 2.260 2.040 2.157 34,100 -0.08(-3.70%)
Mar 26, 2020 1.784 2.240 1.690 2.240 58,797 +0.57(+33.92%)
Mar 25, 2020 1.616 1.750 1.616 1.673 35,769 +0.05(+3.25%)
Mar 24, 2020 1.620 1.898 1.585 1.620 40,343 +0.03(+1.89%)
Mar 23, 2020 1.665 1.814 1.500 1.590 39,711 -0.16(-9.14%)
Mar 20, 2020 1.721 2.340 1.721 1.750 132,200 +0.20(+12.90%)
Mar 19, 2020 1.461 1.694 1.400 1.550 67,939 +0.15(+10.71%)
Mar 18, 2020 1.080 1.750 1.080 1.400 58,349 -0.19(-11.69%)
Mar 17, 2020 1.554 1.730 1.440 1.585 29,170 +0.07(+4.30%)
Mar 16, 2020 1.800 1.971 1.520 1.520 36,736 -0.40(-20.83%)
Mar 13, 2020 1.980 2.102 1.920 1.920 50,000 -0.13(-6.34%)
Mar 12, 2020 1.837 2.090 1.440 2.050 65,059 -0.12(-5.53%)
Mar 11, 2020 2.100 2.170 2.026 2.170 10,707 +0.07(+3.33%)
Mar 10, 2020 2.071 2.190 1.946 2.100 34,396 +0.15(+7.69%)
Mar 09, 2020 2.250 2.320 1.850 1.950 27,004 -0.37(-15.95%)
Mar 06, 2020 2.638 2.638 2.320 2.320 8,500 -0.31(-11.79%)
Mar 05, 2020 2.800 2.800 2.220 2.630 20,999 -0.09(-3.31%)
Mar 04, 2020 2.500 2.755 2.470 2.720 14,352 +0.27(+11.02%)
Mar 03, 2020 2.450 2.503 2.406 2.450 18,802 +0.13(+5.60%)
Mar 02, 2020 2.409 2.409 2.170 2.320 24,470 +0.04(+1.62%)
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%)
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.