CRDL

Cardiol Therapeutics Historical Data

CRDL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 1.09 -0.18 -14.17% 1.27 1.315 1.05 300,062
May 17 2022 1.27 0.14 12.39% 1.27 1.27 1.16 120,690
May 16 2022 1.13 -0.05 -4.24% 1.21 1.21 1.13 82,179
May 13 2022 1.18 0.15 14.56% 1.08 1.21 1.05 144,387
May 12 2022 1.03 -0.03 -2.68% 1.05 1.11 1.00 151,706
May 11 2022 1.0584 -0.11 -9.54% 1.21 1.22 1.04 230,892
May 10 2022 1.17 0.07 6.36% 1.12 1.2296 1.11 199,303
May 09 2022 1.10 -0.17 -13.39% 1.20 1.24 1.09 350,385
May 06 2022 1.27 -0.07 -5.22% 1.30 1.30 1.24 212,870
May 05 2022 1.34 -0.07 -4.96% 1.37 1.3846 1.30 183,614
May 04 2022 1.41 0.03 2.17% 1.37 1.41 1.3001 165,490
May 03 2022 1.38 -0.01 -0.72% 1.41 1.41 1.31 113,624
May 02 2022 1.39 0.02 1.46% 1.38 1.42 1.35 138,534
Apr 29 2022 1.37 -0.06 -4.2% 1.42 1.47 1.35 157,671
Apr 28 2022 1.43 0.00 0.0% 1.45 1.45 1.32 330,496
Apr 27 2022 1.43 -0.08 -4.98% 1.53 1.53 1.4004 435,851
Apr 26 2022 1.505 -0.20 -11.47% 1.68 1.68 1.50 407,401
Apr 25 2022 1.70 0.03 1.8% 1.62 1.74 1.56 413,128
Apr 22 2022 1.67 -0.05 -2.91% 1.71 1.71 1.54 620,951
Apr 21 2022 1.72 -0.09 -4.86% 1.83 1.83 1.69 501,125
Apr 20 2022 1.8078 -0.01 -0.67% 1.88 1.88 1.745 401,173
Apr 19 2022 1.82 0.04 2.25% 1.78 1.90 1.70 646,747
Apr 18 2022 1.78 -0.27 -13.17% 2.04 2.04 1.75 1,057,105
Apr 15 2022 2.05 0.00 0.0% 2.05 2.05 2.05 0
Apr 14 2022 2.05 0.31 17.82% 1.79 2.08 1.7575 2,109,036
Apr 13 2022 1.74 0.06 3.57% 1.71 1.80 1.66 555,554
Apr 12 2022 1.68 0.03 1.82% 1.67 1.71 1.56 462,605
Apr 11 2022 1.65 -0.02 -1.2% 1.68 1.68 1.579 394,762
Apr 08 2022 1.67 -0.10 -5.65% 1.798 1.80 1.63 292,238
Apr 07 2022 1.77 0.08 4.73% 1.71 1.8031 1.655 333,334
Apr 06 2022 1.69 -0.08 -4.52% 1.77 1.798 1.62 330,401
Apr 05 2022 1.77 0.26 17.22% 1.54 1.8094 1.52 1,190,716
Apr 04 2022 1.51 0.07 4.86% 1.49 1.55 1.44 77,379
Apr 01 2022 1.44 -0.09 -5.88% 1.51 1.5431 1.44 130,982
Mar 31 2022 1.53 0.06 4.08% 1.47 1.62 1.4001 267,946
Mar 30 2022 1.47 0.08 5.76% 1.39 1.50 1.37 238,180
Mar 29 2022 1.39 0.06 4.51% 1.30 1.415 1.30 189,669
Mar 28 2022 1.33 -0.04 -2.92% 1.38 1.40 1.3133 169,830
Mar 25 2022 1.37 -0.06 -4.2% 1.43 1.44 1.35 113,366
Mar 24 2022 1.43 -0.01 -0.69% 1.42 1.44 1.386 105,605
Mar 23 2022 1.44 -0.02 -1.37% 1.46 1.4789 1.42 71,232
Mar 22 2022 1.46 -0.04 -2.67% 1.47 1.5389 1.42 130,968
Mar 21 2022 1.50 -0.03 -1.96% 1.54 1.55 1.4401 149,544
Mar 18 2022 1.53 -0.03 -1.92% 1.56 1.6275 1.50 220,141
Mar 17 2022 1.56 0.20 14.71% 1.36 1.5698 1.36 183,606
Mar 16 2022 1.36 -0.05 -3.55% 1.40 1.4898 1.33 130,084
Mar 15 2022 1.41 0.16 12.8% 1.27 1.41 1.2501 182,462
Mar 14 2022 1.25 -0.07 -5.3% 1.28 1.3094 1.23 262,450
Mar 11 2022 1.32 0.00 0.0% 1.30 1.3332 1.26 204,247
Mar 10 2022 1.32 -0.06 -4.35% 1.37 1.37 1.3009 141,331
Mar 09 2022 1.38 0.01 0.73% 1.37 1.44 1.36 178,258
Mar 08 2022 1.37 -0.01 -0.72% 1.39 1.44 1.35 424,279
Mar 07 2022 1.38 -0.15 -9.8% 1.51 1.55 1.38 517,989
Mar 04 2022 1.53 -0.01 -0.65% 1.52 1.57 1.52 106,849
Mar 03 2022 1.54 -0.09 -5.52% 1.62 1.67 1.53 187,767
Mar 02 2022 1.63 -0.07 -4.12% 1.74 1.74 1.61 188,806
Mar 01 2022 1.70 0.02 1.19% 1.80 1.8199 1.60 486,580
Feb 28 2022 1.68 0.13 8.39% 1.55 1.68 1.50 215,252
Feb 25 2022 1.55 -0.02 -1.27% 1.60 1.64 1.51 117,850
Feb 24 2022 1.57 0.11 7.53% 1.33 1.60 1.33 218,251
Feb 23 2022 1.46 -0.01 -0.68% 1.48 1.5255 1.44 101,227
Feb 22 2022 1.47 -0.10 -6.37% 1.53 1.5686 1.45 339,716
Feb 21 2022 1.57 0.00 0.0% 1.57 1.57 1.57 0
Feb 18 2022 1.57 -0.07 -4.27% 1.62 1.6514 1.57 191,503
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:20220519 15:28:05