Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cardiol Therapeutics Inc (TSX: CRDL )

2.900 +0.050 (+1.75%)
Streaming Delayed Price Updated: 4:36 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.870 2.940 2.810 2.900 82,549 +0.05(+1.75%)
Jul 11, 2024 2.790 2.850 2.710 2.850 123,000 +0.10(+3.64%)
Jul 10, 2024 2.590 2.800 2.570 2.750 119,730 +0.15(+5.77%)
Jul 09, 2024 2.580 2.610 2.510 2.600 43,067 +0.00(+0.00%)
Jul 08, 2024 2.670 2.710 2.520 2.600 128,525 -0.10(-3.70%)
Jul 05, 2024 2.670 2.750 2.630 2.700 90,438 +0.00(+0.00%)
Jul 04, 2024 2.640 2.700 2.600 2.700 35,308 +0.08(+3.05%)
Jul 03, 2024 2.700 2.700 2.590 2.620 55,694 -0.08(-2.96%)
Jul 02, 2024 2.740 2.780 2.600 2.700 126,167 -0.03(-1.10%)
Jun 28, 2024 2.730 0 -0.01(-0.36%)
Jun 27, 2024 2.810 2.850 2.660 2.740 138,573 -0.05(-1.79%)
Jun 26, 2024 3.030 3.050 2.730 2.790 281,085 -0.10(-3.46%)
Jun 25, 2024 2.680 3.000 2.680 2.890 334,666 +0.19(+7.04%)
Jun 24, 2024 2.600 2.890 2.540 2.700 418,452 +0.19(+7.57%)
Jun 21, 2024 2.600 2.600 2.460 2.510 149,927 -0.05(-1.95%)
Jun 20, 2024 2.750 2.750 2.420 2.560 302,359 -0.19(-6.91%)
Jun 19, 2024 2.760 2.910 2.740 2.750 149,284 -0.08(-2.83%)
Jun 18, 2024 3.010 3.030 2.670 2.830 378,573 -0.14(-4.71%)
Jun 17, 2024 3.400 3.460 2.960 2.970 278,817 -0.31(-9.45%)
Jun 14, 2024 3.430 3.570 3.280 3.280 196,706 +0.06(+1.86%)
Jun 13, 2024 4.050 4.070 3.180 3.220 1,001,846 -0.85(-20.88%)
Jun 12, 2024 4.090 4.260 3.920 4.070 380,622 +0.17(+4.36%)
Jun 11, 2024 3.960 4.090 3.770 3.900 254,885 -0.03(-0.76%)
Jun 10, 2024 3.460 3.990 3.460 3.930 359,730 +0.61(+18.37%)
Jun 07, 2024 3.410 3.420 3.200 3.320 119,923 -0.09(-2.64%)
Jun 06, 2024 3.530 3.530 3.290 3.410 158,654 -0.09(-2.57%)
Jun 05, 2024 3.600 3.600 3.370 3.500 115,009 -0.10(-2.78%)
Jun 04, 2024 3.820 3.830 3.500 3.600 243,957 -0.21(-5.51%)
Jun 03, 2024 3.640 3.810 3.610 3.810 151,787 +0.24(+6.72%)
May 31, 2024 3.510 3.590 3.440 3.570 91,728 +0.04(+1.13%)
May 30, 2024 3.300 3.630 3.300 3.530 227,907 +0.24(+7.29%)
May 29, 2024 3.200 3.310 3.200 3.290 47,159 +0.10(+3.13%)
May 28, 2024 3.300 3.300 3.130 3.190 79,690 -0.12(-3.63%)
May 27, 2024 3.250 3.350 3.190 3.310 118,084 +0.09(+2.80%)
May 24, 2024 3.100 3.270 3.070 3.220 106,803 +0.17(+5.57%)
May 23, 2024 3.100 3.140 3.000 3.050 100,514 +0.07(+2.35%)
May 22, 2024 3.030 3.190 2.970 2.980 295,969 -0.06(-1.97%)
May 21, 2024 3.020 3.120 2.950 3.040 102,762 +0.11(+3.75%)
May 17, 2024 2.930 0 -0.29(-9.01%)
May 16, 2024 3.180 3.260 3.180 3.220 95,802 +0.07(+2.22%)
May 15, 2024 3.000 3.210 3.000 3.150 236,039 +0.20(+6.78%)
May 14, 2024 2.960 3.040 2.950 2.950 96,931 -0.06(-1.99%)
May 13, 2024 2.980 3.030 2.930 3.010 111,983 +0.08(+2.73%)
May 10, 2024 3.040 3.050 2.820 2.930 140,672 -0.10(-3.30%)
May 09, 2024 2.720 3.050 2.720 3.030 372,141 +0.28(+10.18%)
May 08, 2024 2.750 2.750 2.680 2.750 79,340 +0.01(+0.36%)
May 07, 2024 2.790 2.790 2.680 2.740 69,572 -0.03(-1.08%)
May 06, 2024 2.770 2.830 2.690 2.770 74,499 +0.06(+2.21%)
May 03, 2024 2.730 2.780 2.640 2.710 55,967 -0.03(-1.09%)
May 02, 2024 2.880 2.880 2.660 2.740 130,519 -0.10(-3.52%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.