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

Cardiol Therapeutics Inc (TSX: CRDL )

3.280 +0.060 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2022 1.380 1.440 1.370 1.410 82,338 +0.03(+2.17%)
Sep 29, 2022 1.520 1.540 1.380 1.380 129,216 -0.16(-10.39%)
Sep 28, 2022 1.400 1.540 1.400 1.540 217,551 +0.14(+10.00%)
Sep 27, 2022 1.490 1.500 1.370 1.400 197,017 -0.08(-5.41%)
Sep 26, 2022 1.500 1.580 1.440 1.480 369,912 +0.01(+0.68%)
Sep 23, 2022 1.450 1.500 1.400 1.470 112,433 +0.01(+0.68%)
Sep 22, 2022 1.530 1.530 1.450 1.460 100,359 -0.05(-3.31%)
Sep 21, 2022 1.560 1.570 1.480 1.510 121,455 -0.04(-2.58%)
Sep 20, 2022 1.570 1.600 1.490 1.550 100,355 -0.02(-1.27%)
Sep 19, 2022 1.510 1.580 1.450 1.570 90,932 +0.03(+1.95%)
Sep 16, 2022 1.610 1.640 1.500 1.540 146,122 -0.07(-4.35%)
Sep 15, 2022 1.710 1.740 1.580 1.610 146,325 -0.09(-5.29%)
Sep 14, 2022 1.640 1.720 1.640 1.700 115,020 +0.04(+2.41%)
Sep 13, 2022 1.700 1.730 1.540 1.660 285,675 -0.06(-3.49%)
Sep 12, 2022 1.500 1.720 1.500 1.720 235,258 +0.26(+17.81%)
Sep 09, 2022 1.510 1.560 1.460 1.460 134,045 -0.06(-3.95%)
Sep 08, 2022 1.520 1.570 1.460 1.520 119,197 -0.01(-0.65%)
Sep 07, 2022 1.470 1.540 1.460 1.530 96,570 +0.08(+5.52%)
Sep 06, 2022 1.480 1.510 1.440 1.450 96,791 -0.01(-0.68%)
Sep 02, 2022 1.460 0 -0.03(-2.01%)
Sep 01, 2022 1.500 1.530 1.400 1.490 123,661 +0.01(+0.68%)
Aug 31, 2022 1.600 1.600 1.440 1.480 298,048 -0.09(-5.73%)
Aug 30, 2022 1.490 1.590 1.460 1.570 228,049 +0.10(+6.80%)
Aug 29, 2022 1.370 1.590 1.370 1.470 147,292 +0.08(+5.76%)
Aug 26, 2022 1.430 1.430 1.370 1.390 72,999 -0.04(-2.80%)
Aug 25, 2022 1.460 1.470 1.400 1.430 87,325 -0.04(-2.72%)
Aug 24, 2022 1.450 1.480 1.430 1.470 50,731 +0.04(+2.80%)
Aug 23, 2022 1.430 1.530 1.410 1.430 108,923 +0.02(+1.42%)
Aug 22, 2022 1.440 1.500 1.380 1.410 101,009 -0.03(-2.08%)
Aug 19, 2022 1.460 1.490 1.440 1.440 40,710 -0.02(-1.37%)
Aug 18, 2022 1.500 1.540 1.450 1.460 68,165 -0.03(-2.01%)
Aug 17, 2022 1.570 1.590 1.460 1.490 358,981 -0.03(-1.97%)
Aug 16, 2022 1.610 1.680 1.520 1.520 107,034 -0.08(-5.00%)
Aug 15, 2022 1.570 1.650 1.550 1.600 126,202 +0.02(+1.27%)
Aug 12, 2022 1.480 1.610 1.450 1.580 132,225 +0.14(+9.72%)
Aug 11, 2022 1.530 1.540 1.410 1.440 114,804 -0.06(-4.00%)
Aug 10, 2022 1.600 1.620 1.460 1.500 130,171 -0.02(-1.32%)
Aug 09, 2022 1.590 1.640 1.520 1.520 110,219 -0.05(-3.18%)
Aug 08, 2022 1.790 1.790 1.560 1.570 154,980 -0.16(-9.25%)
Aug 05, 2022 1.720 1.780 1.720 1.730 23,545 +0.02(+1.17%)
Aug 04, 2022 1.780 1.790 1.710 1.710 41,000 -0.05(-2.84%)
Aug 03, 2022 1.830 1.830 1.750 1.760 35,874 -0.04(-2.22%)
Aug 02, 2022 1.730 1.800 1.690 1.800 82,631 +0.09(+5.26%)
Jul 29, 2022 1.710 0 -0.03(-1.72%)
Jul 28, 2022 1.790 1.800 1.700 1.740 52,905 -0.05(-2.79%)
Jul 27, 2022 1.790 1.870 1.770 1.790 59,900 -0.01(-0.56%)
Jul 26, 2022 1.730 1.860 1.700 1.800 140,422 +0.10(+5.88%)
Jul 25, 2022 1.710 1.710 1.650 1.700 104,808 +0.02(+1.19%)
Jul 22, 2022 1.800 1.850 1.660 1.680 154,801 -0.10(-5.62%)
Jul 21, 2022 1.630 1.810 1.630 1.780 164,747 +0.14(+8.54%)
Jul 20, 2022 1.600 1.670 1.600 1.640 83,245 +0.03(+1.86%)
Jul 19, 2022 1.650 1.650 1.590 1.610 71,135 -0.04(-2.42%)
Jul 18, 2022 1.650 1.740 1.620 1.650 177,257 +0.02(+1.23%)
Jul 15, 2022 1.570 1.660 1.540 1.630 78,673 +0.07(+4.49%)
Jul 14, 2022 1.560 1.600 1.520 1.560 78,442 +0.00(+0.00%)
Jul 13, 2022 1.620 1.660 1.560 1.560 54,676 -0.08(-4.88%)
Jul 12, 2022 1.640 1.650 1.600 1.640 38,242 -0.01(-0.61%)
Jul 11, 2022 1.650 1.670 1.570 1.650 147,356 +0.00(+0.00%)
Jul 08, 2022 1.720 1.750 1.630 1.650 166,838 -0.03(-1.79%)
Jul 07, 2022 1.670 1.710 1.650 1.680 51,584 -0.02(-1.18%)
Jul 06, 2022 1.780 1.800 1.600 1.700 186,591 -0.03(-1.73%)
Jul 05, 2022 1.870 1.870 1.700 1.730 92,411 -0.19(-9.90%)
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.