CRDL Quote, Trading Chart, Cardiol Therapeutics Inc.

home / stock / crdl / crdl quote

Stock Information
Company Name: Cardiol Therapeutics Inc.
Stock Symbol: CRDL
Market: NASDAQ
Menu
CRDL CRDL Quote CRDL Short CRDL News CRDL Articles CRDL Message Board
Get CRDL Alerts

News, Short Squeeze, Breakout and More Instantly...
CRDL Quote
Last:$2.02
Change Percent:-0.5%
Open:$2.01
Previous Close:$2.02
High:$2.02
Low:$1.93
Volume:351,435
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CRDL Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$2.01
Close:$2.02
High:$2.02
Low:$1.93
Volume:351,435
Date:2024-06-27
Open:$2.07
Close:$2
High:$2.09
Low:$1.94
Volume:411,601
Date:2024-06-26
Open:$2.21
Close:$2.05
High:$2.25
Low:$1.9942
Volume:585,920
Date:2024-06-25
Open:$2
Close:$2.12
High:$2.202
Low:$1.95
Volume:726,406
Date:2024-06-24
Open:$1.91
Close:$2
High:$2.1197
Low:$1.86
Volume:950,405
Date:2024-06-21
Open:$1.88
Close:$1.85
High:$1.8933
Low:$1.785
Volume:306,158
Date:2024-06-20
Open:$2.01
Close:$1.89
High:$2.0115
Low:$1.7
Volume:1,008,909
Date:2024-06-19
Open:$2.24
Close:$2.08
High:$2.24
Low:$1.95
Volume:933,193
Date:2024-06-18
Open:$2.24
Close:$2.08
High:$2.24
Low:$1.95
Volume:933,193
Date:2024-06-17
Open:$2.5
Close:$2.2
High:$2.52
Low:$2.16
Volume:1,140,487
Date:2024-06-14
Open:$2.56
Close:$2.41
High:$2.59
Low:$2.39
Volume:672,714
Date:2024-06-13
Open:$2.99
Close:$2.36
High:$3
Low:$2.31
Volume:2,998,502
Date:2024-06-12
Open:$3
Close:$2.97
High:$3.12
Low:$2.84
Volume:1,505,554
Date:2024-06-11
Open:$2.9
Close:$2.86
High:$2.98
Low:$2.72
Volume:773,938
Date:2024-06-10
Open:$2.51
Close:$2.86
High:$2.895
Low:$2.5091
Volume:1,849,595
Date:2024-06-07
Open:$2.53
Close:$2.41
High:$2.53
Low:$2.3202
Volume:410,348
Date:2024-06-06
Open:$2.53
Close:$2.49
High:$2.54
Low:$2.4
Volume:588,967
Date:2024-06-05
Open:$2.69
Close:$2.55
High:$2.73
Low:$2.46
Volume:640,197
Date:2024-06-04
Open:$2.81
Close:$2.62
High:$2.81
Low:$2.55
Volume:629,602
Date:2024-06-03
Open:$2.64
Close:$2.78
High:$2.79
Low:$2.64
Volume:698,846