CRTPF Quote, Trading Chart, Cardiol Therapeutics

home / stock / crtpf / crtpf quote

Stock Information
Company Name: Cardiol Therapeutics
Stock Symbol: CRTPF
Market: OTC
Menu
CRTPF CRTPF Quote CRTPF Short CRTPF News CRTPF Articles CRTPF Message Board
Get CRTPF Alerts

News, Short Squeeze, Breakout and More Instantly...
CRTPF Quote
Last:$2.3
Change Percent:5.5%
Open:$2.375
Previous Close:$2.3
High:$2.375
Low:$2.25
Volume:65,025
Last Trade Date Time:08/09/2021 04:40:37 am
Quotes are delayed by 15 to 20 minutes.
CRTPF Chart
Last Twenty Trading Days
Date:2021-08-09
Open:$2.375
Close:$2.3
High:$2.375
Low:$2.25
Volume:65,025
Date:2021-08-06
Open:$2.02
Close:$2.18
High:$2.185
Low:$2.02
Volume:5,928
Date:2021-08-05
Open:$2.04
Close:$2.13
High:$2.16
Low:$2.04
Volume:16,039
Date:2021-08-04
Open:$2.34
Close:$2.15
High:$2.34
Low:$2.15
Volume:10,928
Date:2021-08-03
Open:$2.25
Close:$2.2
High:$2.265
Low:$2.2
Volume:16,623
Date:2021-08-02
Open:$2.49
Close:$2.2505
High:$2.49
Low:$2.05
Volume:7,154
Date:2021-07-30
Open:$2.192
Close:$2.25
High:$2.25
Low:$2.192
Volume:15,054
Date:2021-07-29
Open:$2.02
Close:$2.1122
High:$2.18
Low:$2.02
Volume:21,594
Date:2021-07-28
Open:$2.08
Close:$2.07
High:$2.12
Low:$2.045
Volume:25,694
Date:2021-07-27
Open:$2.1613
Close:$2.081
High:$2.1613
Low:$2.05
Volume:11,476
Date:2021-07-26
Open:$2.15
Close:$2.175
High:$2.2
Low:$2.1302
Volume:15,511
Date:2021-07-23
Open:$2.2
Close:$2.175
High:$2.2
Low:$2.1221
Volume:9,495
Date:2021-07-22
Open:$2.39
Close:$2.19
High:$2.39
Low:$2.163
Volume:9,749
Date:2021-07-21
Open:$2.03
Close:$2.23
High:$2.252
Low:$2.03
Volume:31,795
Date:2021-07-20
Open:$1.92
Close:$2.11
High:$2.12
Low:$1.92
Volume:20,354
Date:2021-07-19
Open:$1.975
Close:$2.03
High:$2.1027
Low:$1.975
Volume:41,379
Date:2021-07-16
Open:$2.22
Close:$2.1241
High:$2.22
Low:$2.11
Volume:24,856
Date:2021-07-15
Open:$2.36
Close:$2.22
High:$2.36
Low:$2.18
Volume:29,936
Date:2021-07-14
Open:$2.5
Close:$2.36
High:$2.5011
Low:$2.3567
Volume:15,443
Date:2021-07-13
Open:$2.44
Close:$2.5
High:$2.545
Low:$2.44
Volume:21,289