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 (%)
Jul 31, 2020 1.850 1.864 1.780 1.780 35,800 -0.05(-2.73%)
Jul 30, 2020 1.925 1.925 1.820 1.830 19,071 -0.07(-3.68%)
Jul 29, 2020 1.900 1.944 1.870 1.900 21,052 -0.05(-2.56%)
Jul 28, 2020 1.775 1.950 1.775 1.950 16,517 +0.07(+3.72%)
Jul 27, 2020 1.810 1.927 1.810 1.880 16,176 +0.06(+3.58%)
Jul 24, 2020 1.822 1.850 1.748 1.815 13,700 +0.01(+0.83%)
Jul 23, 2020 1.710 1.930 1.700 1.800 39,961 -0.09(-5.01%)
Jul 22, 2020 1.900 1.927 1.870 1.895 7,957 -0.01(-0.58%)
Jul 21, 2020 1.850 1.930 1.760 1.906 30,056 +0.06(+3.03%)
Jul 20, 2020 1.700 1.875 1.700 1.850 10,152 +0.06(+3.15%)
Jul 17, 2020 1.710 1.800 1.710 1.794 8,300 +0.08(+4.88%)
Jul 16, 2020 1.720 1.750 1.680 1.710 7,692 -0.02(-1.16%)
Jul 15, 2020 1.680 1.790 1.600 1.730 20,343 +0.03(+1.50%)
Jul 14, 2020 1.795 1.808 1.675 1.704 13,560 -0.05(-2.60%)
Jul 13, 2020 1.734 1.817 1.730 1.750 21,756 +0.07(+4.04%)
Jul 10, 2020 1.700 1.730 1.680 1.682 15,700 -0.01(-0.77%)
Jul 09, 2020 1.600 1.700 1.600 1.695 8,662 +0.06(+3.35%)
Jul 08, 2020 1.655 1.665 1.630 1.640 31,211 -0.01(-0.61%)
Jul 07, 2020 1.723 1.723 1.650 1.650 22,467 -0.07(-3.79%)
Jul 06, 2020 1.700 1.781 1.670 1.715 10,773 +0.05(+2.69%)
Jul 02, 2020 1.670 1.790 1.645 1.670 42,800 -0.06(-3.47%)
Jul 01, 2020 1.750 1.750 1.700 1.730 6,927 -0.02(-1.10%)
Jun 30, 2020 1.752 1.800 1.720 1.749 11,414 -0.00(-0.22%)
Jun 29, 2020 1.720 1.800 1.710 1.753 15,962 +0.03(+1.92%)
Jun 26, 2020 1.718 1.774 1.660 1.720 17,100 +0.02(+1.18%)
Jun 25, 2020 1.790 1.790 1.650 1.700 41,759 -0.14(-7.61%)
Jun 24, 2020 1.837 1.923 1.798 1.840 21,941 +0.04(+2.22%)
Jun 23, 2020 1.850 1.881 1.800 1.800 35,069 -0.05(-2.76%)
Jun 22, 2020 1.994 1.994 1.850 1.851 17,800 -0.06(-3.31%)
Jun 19, 2020 1.880 1.950 1.800 1.914 36,100 +0.04(+2.10%)
Jun 18, 2020 1.962 1.962 1.820 1.875 24,029 -0.00(-0.27%)
Jun 17, 2020 1.920 2.133 1.880 1.880 16,065 -0.15(-7.39%)
Jun 16, 2020 2.150 2.190 1.890 2.030 26,623 -0.09(-4.14%)
Jun 15, 2020 2.020 2.130 1.940 2.118 48,560 +0.14(+6.86%)
Jun 12, 2020 2.016 2.016 1.861 1.982 19,700 +0.07(+3.76%)
Jun 11, 2020 2.160 2.190 1.860 1.910 72,566 -0.28(-12.79%)
Jun 10, 2020 2.105 2.230 2.050 2.190 58,435 +0.09(+4.07%)
Jun 09, 2020 2.086 2.130 1.940 2.104 36,773 +0.04(+1.91%)
Jun 08, 2020 1.870 2.090 1.855 2.065 62,572 +0.21(+11.62%)
Jun 05, 2020 2.053 2.135 1.850 1.850 39,700 -0.21(-10.05%)
Jun 04, 2020 2.060 2.094 2.024 2.057 20,120 +0.04(+2.21%)
Jun 03, 2020 1.950 2.080 1.950 2.012 16,643 +0.06(+3.02%)
Jun 02, 2020 2.078 2.088 1.950 1.953 36,517 -0.11(-5.17%)
Jun 01, 2020 2.100 2.119 2.023 2.060 10,568 +0.04(+1.98%)
May 29, 2020 2.200 2.220 2.000 2.020 80,400 -0.15(-6.91%)
May 28, 2020 2.120 2.340 2.120 2.170 182,974 +0.09(+4.33%)
May 27, 2020 1.570 2.136 1.570 2.080 311,101 +0.28(+15.65%)
May 26, 2020 1.820 1.880 1.782 1.798 3,312 -0.02(-1.18%)
May 22, 2020 1.727 1.833 1.696 1.820 7,500 +0.13(+7.69%)
May 21, 2020 1.690 1.740 1.680 1.690 8,491 -0.01(-0.58%)
May 20, 2020 1.750 1.750 1.700 1.700 7,525 -0.03(-1.73%)
May 19, 2020 1.820 1.820 1.730 1.730 8,882 -0.12(-6.49%)
May 18, 2020 1.897 1.900 1.800 1.850 4,011 +0.10(+5.71%)
May 15, 2020 1.710 1.770 1.700 1.750 17,600 +0.04(+2.34%)
May 14, 2020 1.850 1.850 1.702 1.710 18,727 -0.14(-7.57%)
May 13, 2020 1.890 1.945 1.830 1.850 8,451 -0.22(-10.63%)
May 12, 2020 2.070 2.090 2.060 2.070 4,528 +0.01(+0.49%)
May 11, 2020 2.300 2.300 2.060 2.060 19,288 -0.22(-9.64%)
May 08, 2020 2.365 2.391 2.236 2.280 13,900 -0.06(-2.36%)
May 07, 2020 2.300 2.335 2.240 2.335 7,134 +0.11(+5.18%)
May 06, 2020 2.270 2.312 2.171 2.220 24,819 +0.07(+3.26%)
May 05, 2020 2.168 2.215 2.150 2.150 8,896 +0.07(+3.21%)
May 04, 2020 2.105 2.107 2.079 2.083 9,318 -0.12(-5.31%)
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.