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 )

0.4221 +0.0016 (+0.38%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 23, 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 (%)
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 162,042 +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%)
Jul 01, 2024 0.5600 0.5600 0.5211 0.5400 71,777 -0.01(-1.82%)
Jun 28, 2024 0.5500 0.5600 0.5249 0.5500 56,929 +0.00(+0.36%)
Jun 27, 2024 0.5500 0.5800 0.5240 0.5480 443,773 +0.02(+4.40%)
Jun 26, 2024 0.5443 0.5689 0.5000 0.5249 191,414 -0.03(-4.74%)
Jun 25, 2024 0.6000 0.6044 0.5410 0.5510 153,811 -0.05(-8.01%)
Jun 24, 2024 0.5500 0.6360 0.5500 0.5990 269,167 -0.00(-0.17%)
Jun 21, 2024 0.5020 0.6500 0.5020 0.6000 831,416 +0.10(+20.65%)
Jun 20, 2024 0.5200 0.5500 0.4900 0.4973 207,929 -0.05(-9.65%)
Jun 18, 2024 0.5700 0.5900 0.5500 0.5504 151,394 -0.04(-6.55%)
Jun 17, 2024 0.6000 0.6099 0.5696 0.5890 131,772 -0.01(-1.51%)
Jun 14, 2024 0.5917 0.6100 0.5703 0.5980 133,560 +0.01(+1.06%)
Jun 13, 2024 0.6000 0.6200 0.5804 0.5917 123,568 -0.01(-1.28%)
Jun 12, 2024 0.6000 0.6169 0.5704 0.5994 103,362 +0.01(+1.08%)
Jun 11, 2024 0.6019 0.6319 0.5500 0.5930 210,578 -0.03(-4.35%)
Jun 10, 2024 0.6800 0.6832 0.5901 0.6200 426,941 -0.06(-8.47%)
Jun 07, 2024 0.6933 0.6950 0.6630 0.6774 61,659 -0.00(-0.53%)
Jun 06, 2024 0.6825 0.6878 0.6600 0.6810 94,708 +0.01(+1.49%)
Jun 05, 2024 0.6800 0.6992 0.6513 0.6710 235,576 -0.02(-3.48%)
Jun 04, 2024 0.7000 0.7000 0.6800 0.6952 90,021 -0.00(-0.47%)
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.