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

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.2798 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 (%)
Sep 19, 2024 0.2800 0.2989 0.2753 0.2798 520,803 +0.00(+1.75%)
Sep 18, 2024 0.2800 0.2893 0.2750 0.2750 374,007 -0.01(-1.82%)
Sep 17, 2024 0.2800 0.3000 0.2800 0.2801 268,049 +0.01(+3.32%)
Sep 16, 2024 0.3000 0.3018 0.2711 0.2711 384,551 -0.03(-9.21%)
Sep 13, 2024 0.3050 0.3050 0.2921 0.2986 306,737 +0.01(+2.47%)
Sep 12, 2024 0.2950 0.3097 0.2860 0.2914 294,181 +0.00(+0.24%)
Sep 11, 2024 0.3000 0.3099 0.2900 0.2907 290,039 -0.01(-2.32%)
Sep 10, 2024 0.3200 0.3190 0.2950 0.2976 161,516 -0.01(-3.84%)
Sep 09, 2024 0.3000 0.3109 0.2830 0.3095 421,057 +0.02(+6.72%)
Sep 06, 2024 0.2892 0.2992 0.2740 0.2900 358,408 +0.00(+0.80%)
Sep 05, 2024 0.3466 0.3640 0.2700 0.2877 1,181,035 -0.06(-17.09%)
Sep 04, 2024 0.3700 0.3700 0.3321 0.3470 266,112 +0.02(+5.15%)
Sep 03, 2024 0.3769 0.3769 0.3211 0.3300 249,315 -0.04(-12.00%)
Aug 30, 2024 0.3720 0.3841 0.3500 0.3750 138,090 -0.01(-2.60%)
Aug 29, 2024 0.3700 0.3900 0.3700 0.3850 90,769 +0.01(+1.96%)
Aug 28, 2024 0.4000 0.4043 0.3670 0.3776 99,186 -0.02(-4.33%)
Aug 27, 2024 0.4218 0.4218 0.3800 0.3947 204,171 -0.02(-3.73%)
Aug 26, 2024 0.4300 0.4300 0.4000 0.4100 118,093 -0.01(-2.87%)
Aug 23, 2024 0.4203 0.4344 0.4141 0.4221 63,356 +0.00(+0.38%)
Aug 22, 2024 0.4400 0.4490 0.4200 0.4205 61,302 -0.02(-4.39%)
Aug 21, 2024 0.4400 0.4500 0.4300 0.4398 127,140 -0.01(-2.24%)
Aug 20, 2024 0.4391 0.4500 0.4312 0.4499 166,667 -0.00(-0.02%)
Aug 19, 2024 0.4200 0.4600 0.4230 0.4500 199,313 +0.03(+6.38%)
Aug 16, 2024 0.4300 0.4449 0.4200 0.4230 52,161 +0.00(+0.00%)
Aug 15, 2024 0.4240 0.4292 0.4140 0.4230 25,486 +0.00(+0.71%)
Aug 14, 2024 0.4245 0.4470 0.4149 0.4200 41,673 +0.00(+0.00%)
Aug 13, 2024 0.4600 0.4554 0.4200 0.4200 168,524 -0.03(-5.85%)
Aug 12, 2024 0.4500 0.4500 0.4130 0.4461 75,502 +0.00(+0.77%)
Aug 09, 2024 0.4400 0.4589 0.4230 0.4427 65,390 -0.00(-1.07%)
Aug 08, 2024 0.4330 0.4648 0.4010 0.4475 281,330 +0.02(+4.92%)
Aug 07, 2024 0.4319 0.4480 0.3869 0.4265 261,267 +0.02(+4.36%)
Aug 06, 2024 0.3600 0.4210 0.3600 0.4087 263,010 +0.05(+13.12%)
Aug 05, 2024 0.3895 0.4018 0.3380 0.3613 507,393 -0.08(-17.89%)
Aug 02, 2024 0.4600 0.4648 0.4400 0.4400 2,103,502 -0.02(-4.22%)
Aug 01, 2024 0.4407 0.4600 0.4349 0.4594 216,600 +0.01(+2.09%)
Jul 31, 2024 0.4500 0.4599 0.4323 0.4500 161,942 +0.01(+1.95%)
Jul 30, 2024 0.4800 0.4780 0.4339 0.4414 143,608 -0.02(-4.04%)
Jul 29, 2024 0.4772 0.4914 0.4500 0.4600 372,165 -0.01(-1.75%)
Jul 26, 2024 0.4700 0.4774 0.4441 0.4682 187,470 +0.00(+0.47%)
Jul 25, 2024 0.4884 0.4888 0.4600 0.4660 116,797 -0.02(-3.56%)
Jul 24, 2024 0.5100 0.5075 0.4700 0.4832 128,899 -0.02(-3.92%)
Jul 23, 2024 0.5000 0.5100 0.4901 0.5029 42,553 +0.00(+0.60%)
Jul 22, 2024 0.5300 0.5380 0.4300 0.4999 363,287 -0.01(-1.98%)
Jul 19, 2024 0.5200 0.5299 0.5100 0.5100 135,243 -0.02(-3.76%)
Jul 18, 2024 0.5309 0.5500 0.5213 0.5299 84,523 -0.02(-2.95%)
Jul 17, 2024 0.5500 0.5550 0.5200 0.5460 445,073 +0.03(+5.41%)
Jul 16, 2024 0.5200 0.5320 0.5118 0.5180 91,815 +0.01(+2.37%)
Jul 15, 2024 0.5340 0.5411 0.5028 0.5060 213,643 -0.04(-7.66%)
Jul 12, 2024 0.5500 0.5600 0.5101 0.5480 284,955 -0.00(-0.36%)
Jul 11, 2024 0.5610 0.5675 0.5338 0.5500 274,402 -0.00(-0.02%)
Jul 10, 2024 0.5550 0.5799 0.5411 0.5501 141,753 -0.00(-0.07%)
Jul 09, 2024 0.5580 0.5690 0.5412 0.5505 74,287 -0.01(-2.57%)
Jul 08, 2024 0.5500 0.5750 0.5400 0.5650 327,540 +0.02(+3.10%)
Jul 05, 2024 0.5500 0.5600 0.5480 0.5480 155,369 +0.01(+1.46%)
Jul 03, 2024 0.5400 0.5500 0.5399 0.5401 36,366 -0.00(-0.07%)
Jul 02, 2024 0.5300 0.5601 0.5309 0.5405 85,185 +0.00(+0.09%)
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.