Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.7150 +0.0150 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 28, 2023 2.420 2.490 2.320 2.320 32,745 -0.13(-5.31%)
Apr 27, 2023 2.490 2.515 2.430 2.450 42,775 +0.02(+0.82%)
Apr 26, 2023 2.350 2.490 2.350 2.430 71,016 +0.03(+1.25%)
Apr 25, 2023 2.520 2.610 2.400 2.400 80,033 -0.13(-5.14%)
Apr 24, 2023 2.530 2.700 2.520 2.530 41,635 -0.12(-4.53%)
Apr 21, 2023 2.600 2.670 2.520 2.650 39,599 +0.07(+2.71%)
Apr 20, 2023 2.530 2.697 2.470 2.580 146,032 +0.04(+1.57%)
Apr 19, 2023 2.570 2.670 2.470 2.540 66,608 -0.07(-2.68%)
Apr 18, 2023 2.630 2.710 2.590 2.610 76,854 +0.11(+4.40%)
Apr 17, 2023 2.680 2.710 2.470 2.500 232,071 -0.12(-4.58%)
Apr 14, 2023 2.750 3.100 2.561 2.620 256,407 -0.13(-4.73%)
Apr 13, 2023 2.920 2.970 2.590 2.750 134,180 -0.25(-8.33%)
Apr 12, 2023 2.560 3.180 2.480 3.000 254,702 +0.39(+14.94%)
Apr 11, 2023 2.690 2.810 2.564 2.610 66,768 -0.19(-6.79%)
Apr 10, 2023 2.700 2.899 2.390 2.800 144,070 +0.04(+1.45%)
Apr 06, 2023 2.730 3.070 2.660 2.760 82,445 -0.13(-4.50%)
Apr 05, 2023 3.560 3.560 2.690 2.890 171,739 -0.61(-17.43%)
Apr 04, 2023 3.560 3.800 3.450 3.500 142,014 -0.04(-1.13%)
Apr 03, 2023 3.830 4.038 3.500 3.540 139,212 -0.37(-9.46%)
Mar 31, 2023 3.730 4.050 3.700 3.910 102,896 +0.13(+3.44%)
Mar 30, 2023 3.940 3.985 3.650 3.780 93,284 -0.23(-5.74%)
Mar 29, 2023 4.000 4.190 3.900 4.010 63,907 +0.12(+3.08%)
Mar 28, 2023 4.190 4.190 3.800 3.890 88,304 -0.36(-8.47%)
Mar 27, 2023 4.410 4.860 4.100 4.250 108,820 -0.11(-2.52%)
Mar 24, 2023 4.810 5.200 4.350 4.360 121,841 -0.56(-11.38%)
Mar 23, 2023 4.790 5.490 4.776 4.920 272,400 +0.03(+0.61%)
Mar 22, 2023 4.050 5.190 4.000 4.890 545,783 +0.76(+18.40%)
Mar 21, 2023 4.000 4.148 3.780 4.130 230,607 +0.06(+1.47%)
Mar 20, 2023 4.280 4.440 4.040 4.070 141,556 -0.05(-1.21%)
Mar 17, 2023 4.850 4.850 4.067 4.120 309,737 -0.78(-15.92%)
Mar 16, 2023 4.750 5.290 4.660 4.900 169,270 +0.05(+1.03%)
Mar 15, 2023 4.930 5.300 4.800 4.850 239,788 -0.15(-3.00%)
Mar 14, 2023 4.160 5.680 4.040 5.000 1,052,096 +0.94(+23.15%)
Mar 13, 2023 3.650 4.510 3.517 4.060 601,598 +0.09(+2.27%)
Mar 10, 2023 4.610 4.670 3.910 3.970 428,785 -0.63(-13.70%)
Mar 09, 2023 5.210 5.350 4.510 4.600 581,569 -0.72(-13.53%)
Mar 08, 2023 5.710 5.850 5.300 5.320 432,887 -0.46(-7.96%)
Mar 07, 2023 5.350 5.830 4.670 5.780 1,716,086 +0.43(+8.04%)
Mar 06, 2023 6.330 6.490 5.065 5.350 2,095,237 -1.53(-22.24%)
Mar 03, 2023 7.350 8.120 6.620 6.880 6,755,261 -1.02(-12.91%)
Mar 02, 2023 7.250 8.500 5.830 7.900 42,308,800 +1.30(+19.70%)
Mar 01, 2023 3.400 7.150 3.000 6.600 51,125,688 +3.15(+91.30%)
Feb 28, 2023 3.780 4.000 2.900 3.450 99,867,576 +2.12(+158.47%)
Feb 27, 2023 1.120 1.340 1.120 1.335 226,767 +0.22(+20.25%)
Feb 24, 2023 1.100 1.160 1.080 1.110 17,453 -0.02(-1.77%)
Feb 23, 2023 1.080 1.190 1.080 1.130 23,861 -0.01(-0.88%)
Feb 22, 2023 1.060 1.290 1.060 1.140 61,215 +0.03(+2.70%)
Feb 21, 2023 1.190 1.260 1.061 1.110 27,013 -0.07(-5.93%)
Feb 17, 2023 1.200 1.290 1.140 1.180 29,046 -0.01(-0.84%)
Feb 16, 2023 1.311 1.369 1.170 1.190 80,100 -0.16(-11.85%)
Feb 15, 2023 1.460 1.500 1.301 1.350 60,436 -0.11(-7.53%)
Feb 14, 2023 1.530 1.530 1.400 1.460 47,117 -0.04(-2.67%)
Feb 13, 2023 1.500 1.800 1.300 1.500 129,643 -0.07(-4.46%)
Feb 10, 2023 1.650 1.650 1.520 1.570 76,094 -0.18(-10.29%)
Feb 09, 2023 2.050 2.050 1.640 1.750 128,341 -0.36(-17.06%)
Feb 08, 2023 2.200 2.220 1.890 2.110 525,176 -0.16(-7.05%)
Feb 07, 2023 1.620 2.270 1.480 2.270 1,476,137 +0.39(+20.74%)
Feb 06, 2023 1.240 3.330 1.200 1.880 26,981,596 +0.70(+59.32%)
Feb 03, 2023 1.070 1.270 1.040 1.180 64,636 +0.10(+9.26%)
Feb 02, 2023 1.050 1.100 0.9600 1.080 150,328 +0.13(+13.67%)
Feb 01, 2023 0.9600 1.010 0.9301 0.9501 15,328 -0.01(-1.03%)
Jan 31, 2023 1.070 1.084 0.9084 0.9600 83,650 -0.05(-4.95%)
Jan 30, 2023 1.090 1.090 1.010 1.010 18,020 -0.03(-2.88%)
Jan 27, 2023 1.150 1.151 1.040 1.040 14,582 -0.05(-4.59%)
Jan 26, 2023 1.100 1.190 1.090 1.090 5,815 -0.03(-2.68%)
Jan 25, 2023 1.200 1.200 1.073 1.120 17,732 -0.08(-6.66%)
Jan 24, 2023 1.150 1.200 1.120 1.200 6,869 +0.08(+7.13%)
Jan 23, 2023 1.170 1.180 1.120 1.120 4,242 +0.00(+0.00%)
Jan 20, 2023 1.160 1.160 1.120 1.120 4,929 -0.03(-2.61%)
Jan 19, 2023 1.250 1.250 1.150 1.150 19,121 -0.10(-8.00%)
Jan 18, 2023 1.380 1.500 1.250 1.250 46,661 -0.05(-3.85%)
Jan 17, 2023 1.250 1.390 1.220 1.300 22,490 +0.02(+1.56%)
Jan 13, 2023 1.400 1.400 1.260 1.280 19,539 -0.11(-7.91%)
Jan 12, 2023 1.450 1.450 1.280 1.390 13,569 +0.16(+13.01%)
Jan 11, 2023 1.170 1.280 1.130 1.230 51,365 +0.08(+6.96%)
Jan 10, 2023 1.210 1.400 1.020 1.150 244,350 +0.10(+9.52%)
Jan 09, 2023 1.070 1.161 1.050 1.050 20,575 -0.03(-2.78%)
Jan 06, 2023 1.050 1.120 1.040 1.080 36,971 +0.06(+5.88%)
Jan 05, 2023 1.060 1.063 0.9999 1.020 12,974 -0.04(-3.77%)
Jan 04, 2023 1.160 1.160 0.9510 1.060 9,018 -0.04(-3.64%)
Jan 03, 2023 1.070 1.100 0.9800 1.100 10,239 +0.04(+3.77%)
Dec 30, 2022 0.9800 1.137 0.8900 1.060 146,549 +0.03(+2.91%)
Dec 29, 2022 0.9100 1.040 0.9100 1.030 38,055 -0.02(-1.90%)
Dec 28, 2022 0.9800 1.050 0.9800 1.050 31,482 +0.04(+3.96%)
Dec 27, 2022 1.010 1.060 0.9900 1.010 29,316 -0.07(-6.48%)
Dec 23, 2022 1.080 1.130 1.000 1.080 16,704 +0.00(+0.00%)
Dec 22, 2022 1.000 1.080 1.000 1.080 5,317 +0.12(+12.79%)
Dec 21, 2022 0.9500 1.150 0.9000 0.9575 36,637 +0.01(+0.79%)
Dec 20, 2022 1.010 1.030 0.7966 0.9500 15,174 -0.07(-6.86%)
Dec 19, 2022 1.050 1.190 1.020 1.020 30,063 -0.01(-0.97%)
Dec 16, 2022 1.480 1.490 1.030 1.030 58,476 -0.27(-20.77%)
Dec 15, 2022 1.250 1.380 1.250 1.300 25,101 +0.01(+0.78%)
Dec 14, 2022 1.330 1.500 1.250 1.290 57,091 -0.05(-3.73%)
Dec 13, 2022 1.680 1.953 1.230 1.340 77,709 -0.43(-24.29%)
Dec 12, 2022 1.810 1.880 1.610 1.770 45,163 +0.10(+5.99%)
Dec 09, 2022 1.900 1.900 1.620 1.670 36,992 -0.18(-9.73%)
Dec 08, 2022 2.250 2.250 1.800 1.850 34,908 -0.31(-14.35%)
Dec 07, 2022 2.130 2.175 2.040 2.160 9,826 -0.01(-0.46%)
Dec 06, 2022 2.180 2.200 2.100 2.170 29,812 -0.02(-1.14%)
Dec 05, 2022 2.230 2.235 2.100 2.195 23,172 +0.07(+3.54%)
Dec 02, 2022 2.140 2.190 2.110 2.120 20,382 -0.08(-3.64%)
Dec 01, 2022 2.300 2.300 2.199 2.200 24,416 -0.01(-0.45%)
Nov 30, 2022 2.020 2.320 2.020 2.210 94,711 +0.19(+9.41%)
Nov 29, 2022 2.010 2.050 1.860 2.020 42,007 +0.02(+1.00%)
Nov 28, 2022 2.100 2.110 1.870 2.000 41,401 +0.00(+0.00%)
Nov 25, 2022 1.890 2.120 1.790 2.000 99,029 +0.19(+10.50%)
Nov 23, 2022 2.030 2.104 1.760 1.810 128,178 -0.22(-10.84%)
Nov 22, 2022 2.150 2.460 2.000 2.030 383,755 -0.44(-17.81%)
Nov 21, 2022 1.940 2.840 1.850 2.470 5,727,460 +0.71(+40.34%)
Nov 18, 2022 1.840 1.900 1.700 1.760 56,132 -0.06(-3.15%)
Nov 17, 2022 1.800 2.000 1.780 1.817 20,568 -0.00(-0.15%)
Nov 16, 2022 1.900 2.020 1.750 1.820 29,889 -0.16(-7.99%)
Nov 15, 2022 2.040 2.100 1.950 1.978 26,406 -0.11(-5.36%)
Nov 14, 2022 1.890 2.250 1.751 2.090 79,622 +0.19(+10.29%)
Nov 11, 2022 1.760 1.980 1.675 1.895 90,267 +0.14(+7.67%)
Nov 10, 2022 1.710 1.800 1.710 1.760 31,093 +0.03(+1.49%)
Nov 09, 2022 1.801 1.830 1.720 1.734 21,512 -0.10(-5.23%)
Nov 08, 2022 1.980 1.980 1.770 1.830 48,899 -0.05(-2.66%)
Nov 07, 2022 2.030 2.050 1.850 1.880 93,515 -0.17(-8.29%)
Nov 04, 2022 1.930 2.600 1.830 2.050 503,940 +0.12(+6.22%)
Nov 03, 2022 2.200 2.200 1.840 1.930 66,155 -0.16(-7.65%)
Nov 02, 2022 2.140 2.184 2.010 2.090 255,398 -0.26(-11.07%)
Nov 01, 2022 2.790 2.830 2.180 2.350 1,376,889 -0.49(-17.25%)
Oct 31, 2022 2.870 3.159 2.720 2.840 298,522 -0.33(-10.41%)
Oct 28, 2022 3.100 4.290 3.000 3.170 425,955 +0.18(+6.02%)
Oct 27, 2022 3.300 3.445 2.690 2.990 184,339 -0.83(-21.73%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.