CRDL

Cardiol Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cardiol Therapeutics Inc CRDL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 2.82% 1.46 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.40 1.40 1.56 1.48 1.42
more quote information »

CRDL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.281.561.261.3684,6290.1814.06%
1 Month1.211.661.211.44194,3500.2520.66%
3 Months1.512.081.001.59307,723-0.05-3.31%
6 Months2.042.361.001.70312,537-0.58-28.43%
1 Year2.634.961.002.80525,334-1.17-44.49%
3 Years2.634.961.002.80525,334-1.17-44.49%
5 Years2.634.961.002.80525,334-1.17-44.49%

CRDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 1.48 0.06 4.23% 1.40 1.56 1.40 93,516
Jun 23 2022 1.42 0.09 6.77% 1.36 1.43 1.355 69,841
Jun 22 2022 1.33 -0.07 -5.0% 1.45 1.45 1.31 85,901
Jun 21 2022 1.40 0.12 9.37% 1.29 1.44 1.28 121,004
Jun 17 2022 1.28 -0.02 -1.54% 1.28 1.41 1.26 61,770
Jun 16 2022 1.30 -0.12 -8.45% 1.36 1.38 1.30 162,413
Jun 15 2022 1.42 0.07 5.19% 1.44 1.44 1.35 78,317
Jun 14 2022 1.35 -0.01 -0.74% 1.42 1.42 1.34 116,533
Jun 13 2022 1.36 -0.15 -9.93% 1.365 1.43 1.33 221,234
Jun 10 2022 1.51 -0.06 -3.82% 1.50 1.51 1.40 314,649
Jun 09 2022 1.57 0.01 0.64% 1.53 1.58 1.52 274,170
Jun 08 2022 1.56 -0.07 -4.29% 1.62 1.62 1.50 236,961
Jun 07 2022 1.63 0.25 18.12% 1.34 1.66 1.34 707,174
Jun 06 2022 1.38 0.06 4.55% 1.26 1.43 1.26 200,780
Jun 03 2022 1.32 0.03 2.33% 1.30 1.34 1.24 94,459
Jun 02 2022 1.29 0.02 1.57% 1.26 1.3599 1.26 135,710
Jun 01 2022 1.27 -0.07 -5.22% 1.30 1.33 1.2239 133,089
May 31 2022 1.34 0.07 5.51% 1.29 1.38 1.28 309,762
May 30 2022 1.27 0.00 0.0% 1.27 1.27 1.27 0
May 27 2022 1.27 0.01 0.79% 1.21 1.2994 1.21 174,529
May 26 2022 1.26 0.12 10.53% 1.14 1.27 1.1201 278,387
See More Historical Prices ยป
Your Recent History
NASDAQ
CRDL
Cardiol Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220626 01:20:48