CRDL

Cardiol Therapeutics Historical Data

Company Name Stock Ticker Symbol Market Type
Cardiol Therapeutics Inc CRDL Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 5.62% 0.94 15:59:58
Open Price Low Price High Price Close Price Prev Close
0.99 0.93 0.99 0.94 0.89
more quote information »

CRDL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.910.990.890.950988140,5610.033.3%
1 Month0.841.100.830.980075874,0440.1011.9%
3 Months0.851.150.650.874566987,5460.0910.59%
6 Months1.791.790.651.11128,073-0.85-47.49%
1 Year2.322.600.651.56148,545-1.38-59.48%
3 Years4.016.190.652.93164,682-3.07-76.56%
5 Years4.888.490.653.14133,764-3.94-80.74%

CRDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 07 2023 0.94 0.05 5.62% 0.99 0.99 0.93 34,050
Feb 06 2023 0.89 -0.06 -6.32% 0.95 0.95 0.89 33,397
Feb 03 2023 0.95 -0.02 -2.06% 0.98 0.98 0.93 42,404
Feb 02 2023 0.97 0.00 0.0% 0.95 0.97 0.92 85,500
Feb 01 2023 0.97 0.02 2.11% 0.97 0.97 0.93 24,710
Jan 31 2023 0.95 0.03 3.26% 0.91 0.95 0.91 16,793
Jan 30 2023 0.92 -0.03 -3.16% 0.95 0.95 0.91 136,307
Jan 27 2023 0.95 0.05 5.56% 0.92 0.96 0.90 84,894
Jan 26 2023 0.90 -0.03 -3.23% 0.95 0.97 0.90 32,300
Jan 25 2023 0.93 -0.02 -2.11% 0.98 0.98 0.93 11,929
Jan 24 2023 0.95 0.04 4.4% 0.98 0.98 0.91 74,099
Jan 23 2023 0.91 -0.03 -3.19% 0.93 0.96 0.91 31,351
Jan 20 2023 0.94 -0.02 -2.08% 0.98 1.00 0.94 46,329
Jan 19 2023 0.96 -0.04 -4.0% 1.02 1.02 0.92 43,877
Jan 18 2023 1.00 -0.01 -0.99% 1.02 1.05 0.94 157,819
Jan 17 2023 1.01 0.02 2.02% 1.03 1.07 1.01 110,724
Jan 16 2023 0.99 -0.09 -8.33% 1.10 1.10 0.98 163,723
Jan 13 2023 1.08 0.09 9.09% 1.03 1.08 0.99 210,413
Jan 12 2023 0.99 0.03 3.13% 0.97 1.00 0.97 66,813
Jan 11 2023 0.96 0.15 18.52% 0.83 0.97 0.83 102,294
Jan 10 2023 0.81 0.00 0.0% 0.81 0.81 0.81 0
Jan 09 2023 0.81 -0.04 -4.71% 0.88 0.88 0.81 76,674
See More Historical Prices ยป
Your Recent History
TSX
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.

Log in to ADVFN
Register Now

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

P: V: D:20230208 07:48:05