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 28, 2021 2.751 2.788 2.710 2.720 21,812 -0.03(-1.07%)
May 27, 2021 2.696 2.750 2.640 2.749 20,872 +0.07(+2.61%)
May 26, 2021 2.600 2.700 2.600 2.679 11,810 -0.00(-0.02%)
May 25, 2021 2.640 2.700 2.600 2.680 18,168 +0.03(+1.27%)
May 24, 2021 2.640 2.650 2.450 2.647 17,160 -0.00(-0.11%)
May 21, 2021 2.580 2.670 2.580 2.650 16,840 +0.05(+2.02%)
May 20, 2021 2.573 2.630 2.550 2.597 12,973 +0.07(+2.65%)
May 19, 2021 2.506 2.570 2.486 2.530 20,468 -0.04(-1.58%)
May 18, 2021 2.455 2.590 2.420 2.571 38,979 +0.01(+0.43%)
May 17, 2021 2.670 2.670 2.446 2.559 45,367 -0.10(-3.78%)
May 14, 2021 2.320 2.660 2.320 2.660 32,929 +0.30(+12.71%)
May 13, 2021 2.270 2.368 2.250 2.360 59,476 +0.08(+3.74%)
May 12, 2021 2.550 2.550 2.259 2.275 116,192 -0.21(-8.27%)
May 11, 2021 2.590 2.640 2.450 2.480 55,092 -0.14(-5.34%)
May 10, 2021 2.696 2.704 2.590 2.620 74,923 -0.06(-2.24%)
May 07, 2021 2.670 2.780 2.630 2.680 36,255 +0.01(+0.19%)
May 06, 2021 2.900 3.010 2.655 2.675 152,006 -0.48(-15.10%)
May 05, 2021 3.227 3.280 3.100 3.151 23,442 -0.05(-1.60%)
May 04, 2021 3.050 3.300 3.020 3.202 29,518 +0.02(+0.68%)
May 03, 2021 3.410 3.590 3.180 3.180 101,248 -0.27(-7.83%)
Apr 30, 2021 3.390 3.551 3.361 3.450 44,800 +0.11(+3.29%)
Apr 29, 2021 3.174 3.340 3.110 3.340 78,319 +0.18(+5.70%)
Apr 28, 2021 3.030 3.220 3.022 3.160 51,712 +0.15(+4.98%)
Apr 27, 2021 3.190 3.300 2.950 3.010 78,498 -0.18(-5.63%)
Apr 26, 2021 3.275 3.275 3.149 3.189 32,327 -0.01(-0.33%)
Apr 23, 2021 3.271 3.330 3.160 3.200 15,500 -0.03(-0.93%)
Apr 22, 2021 3.290 3.340 3.190 3.230 40,887 -0.06(-1.82%)
Apr 21, 2021 3.270 3.305 3.040 3.290 41,681 +0.24(+7.87%)
Apr 20, 2021 3.190 3.550 3.050 3.050 72,059 -0.29(-8.68%)
Apr 19, 2021 3.340 3.450 3.320 3.340 17,785 +0.00(+0.00%)
Apr 16, 2021 3.510 3.510 3.300 3.340 38,900 -0.10(-2.90%)
Apr 15, 2021 3.200 3.450 3.200 3.440 23,918 +0.08(+2.38%)
Apr 14, 2021 3.250 3.465 3.250 3.360 45,233 -0.09(-2.61%)
Apr 13, 2021 3.270 3.500 3.270 3.450 38,598 +0.06(+1.77%)
Apr 12, 2021 3.680 3.680 3.366 3.390 57,939 -0.10(-2.87%)
Apr 09, 2021 3.235 3.510 3.235 3.490 37,700 +0.20(+6.08%)
Apr 08, 2021 3.480 3.480 3.120 3.290 40,018 +0.00(+0.00%)
Apr 07, 2021 3.270 3.470 3.260 3.290 78,878 +0.04(+1.23%)
Apr 06, 2021 3.330 3.370 3.161 3.250 69,534 -0.12(-3.56%)
Apr 05, 2021 3.500 3.520 3.330 3.370 69,078 -0.14(-3.99%)
Apr 01, 2021 3.500 3.565 3.470 3.510 29,600 +0.01(+0.29%)
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%)
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.