CRDL

Cardiol Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.10 -5.32% 1.78 18:00:12
Open Price Low Price High Price Close Price Prev Close
1.85 1.73 1.85 1.78 1.88
more quote information »

CRDL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.941.951.631.79364,291-0.16-8.25%
1 Month1.862.361.551.98558,644-0.08-4.3%
3 Months2.612.631.552.11578,131-0.83-31.8%
6 Months2.634.961.553.15750,968-0.85-32.32%
1 Year2.634.961.553.15750,968-0.85-32.32%
3 Years2.634.961.553.15750,968-0.85-32.32%
5 Years2.634.961.553.15750,968-0.85-32.32%

CRDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 1.78 -0.10 -5.32% 1.85 1.85 1.73 155,806
Jan 27 2022 1.88 0.08 4.44% 1.80 1.9399 1.74 288,753
Jan 26 2022 1.80 0.06 3.45% 1.80 1.87 1.74 262,262
Jan 25 2022 1.74 -0.01 -0.57% 1.74 1.7875 1.65 252,642
Jan 24 2022 1.75 -0.07 -3.85% 1.77 1.78 1.63 641,274
Jan 21 2022 1.82 -0.16 -8.08% 1.94 1.95 1.80 376,526
Jan 20 2022 1.98 -0.02 -1.0% 2.07 2.15 1.94 842,808
Jan 19 2022 2.00 -0.31 -13.42% 2.35 2.36 1.96 1,424,798
Jan 18 2022 2.31 0.31 15.5% 2.17 2.36 2.13 2,561,845
Jan 14 2022 2.00 0.28 16.28% 1.80 2.08 1.77 1,334,858
Jan 13 2022 1.72 -0.06 -3.37% 1.79 1.82 1.675 448,680
Jan 12 2022 1.78 0.05 2.89% 1.77 1.78 1.70 195,488
Jan 11 2022 1.73 0.05 2.98% 1.71 1.77 1.67 201,131
Jan 10 2022 1.68 -0.01 -0.59% 1.71 1.71 1.55 279,378
Jan 07 2022 1.69 -0.04 -2.31% 1.72 1.74 1.68 143,255
Jan 06 2022 1.73 -0.02 -1.14% 1.75 1.7869 1.68 209,191
Jan 05 2022 1.75 -0.07 -3.85% 1.82 1.85 1.70 512,268
Jan 04 2022 1.82 -0.04 -2.15% 1.87 1.87 1.80 176,355
Jan 03 2022 1.86 0.01 0.54% 1.85 1.9032 1.82 195,023
Dec 31 2021 1.85 0.02 1.09% 1.86 1.90 1.81 267,703
Dec 30 2021 1.83 -0.03 -1.61% 1.84 1.90 1.75 894,149
Dec 29 2021 1.86 -0.02 -1.06% 1.95 1.96 1.81 421,806
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:20220129 03:47:37