Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics Inc. - Class A Common Shares (NQ:CRDL)

0.9931 -0.0169 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.000 1.019 0.9801 0.9931 351,416 -0.02(-1.67%)
Dec 24, 2025 1.000 1.015 0.9877 1.010 162,361 +0.01(+1.00%)
Dec 23, 2025 1.010 1.020 1.000 1.000 278,244 -0.01(-0.99%)
Dec 22, 2025 1.010 1.025 1.000 1.010 342,501 +0.00(+0.00%)
Dec 19, 2025 1.000 1.020 1.000 1.010 277,026 +0.00(+0.00%)
Dec 18, 2025 1.010 1.025 1.000 1.010 295,953 +0.01(+1.00%)
Dec 17, 2025 1.040 1.050 1.000 1.000 404,551 -0.04(-3.85%)
Dec 16, 2025 1.020 1.050 1.010 1.040 188,181 +0.01(+0.97%)
Dec 15, 2025 1.110 1.110 1.012 1.030 409,192 -0.05(-4.63%)
Dec 12, 2025 1.110 1.110 1.060 1.080 352,099 -0.01(-0.92%)
Dec 11, 2025 1.080 1.100 1.071 1.090 381,203 +0.01(+0.93%)
Dec 10, 2025 1.070 1.120 1.045 1.080 953,133 +0.00(+0.00%)
Dec 09, 2025 1.030 1.085 1.010 1.080 889,350 +0.08(+8.00%)
Dec 08, 2025 1.040 1.055 0.9900 1.000 558,692 -0.05(-4.76%)
Dec 05, 2025 0.9500 1.060 0.9500 1.050 779,235 +0.09(+9.22%)
Dec 04, 2025 0.9473 0.9871 0.9200 0.9614 443,797 +0.02(+1.82%)
Dec 03, 2025 0.9100 0.9680 0.8814 0.9442 876,020 +0.01(+1.59%)
Dec 02, 2025 1.010 1.020 0.9000 0.9294 1,236,981 -0.02(-2.17%)
Dec 01, 2025 1.100 1.110 0.8800 0.9500 3,049,548 -0.10(-9.52%)
Nov 28, 2025 1.030 1.050 1.020 1.050 494,832 +0.02(+1.94%)
Nov 26, 2025 1.020 1.040 1.010 1.030 518,256 +0.00(+0.00%)
Nov 25, 2025 1.000 1.035 0.9901 1.030 277,856 +0.01(+0.98%)
Nov 24, 2025 0.9700 1.040 0.9730 1.020 370,085 +0.05(+4.83%)
Nov 21, 2025 0.9800 0.9979 0.9400 0.9730 274,039 +0.01(+0.83%)
Nov 20, 2025 1.020 1.035 0.9600 0.9650 499,340 -0.03(-3.16%)
Nov 19, 2025 1.010 1.050 0.9800 0.9965 465,127 -0.03(-3.25%)
Nov 18, 2025 0.9624 1.040 0.9555 1.030 623,980 +0.05(+5.10%)
Nov 17, 2025 1.050 1.050 0.9550 0.9800 580,889 -0.04(-3.92%)
Nov 14, 2025 1.060 1.060 1.000 1.020 225,444 +0.00(+0.00%)
Nov 13, 2025 1.060 1.070 1.020 1.020 436,369 -0.02(-1.92%)
Nov 12, 2025 1.030 1.070 1.000 1.040 377,709 +0.00(+0.00%)
Nov 11, 2025 1.050 1.050 1.001 1.040 479,139 -0.01(-0.95%)
Nov 10, 2025 1.020 1.050 1.010 1.050 279,842 +0.03(+2.94%)
Nov 07, 2025 1.020 1.020 0.9754 1.020 434,736 +0.00(+0.00%)
Nov 06, 2025 1.070 1.072 1.010 1.020 295,251 -0.07(-6.42%)
Nov 05, 2025 1.050 1.095 1.040 1.090 336,617 +0.04(+3.81%)
Nov 04, 2025 1.060 1.090 1.050 1.050 225,488 -0.04(-4.11%)
Nov 03, 2025 1.150 1.155 1.090 1.095 452,025 -0.03(-3.10%)
Oct 31, 2025 1.110 1.130 1.090 1.130 328,781 +0.03(+2.73%)
Oct 30, 2025 1.100 1.140 1.090 1.100 368,038 -0.04(-3.51%)
Oct 29, 2025 1.160 1.170 1.120 1.140 467,566 -0.03(-2.56%)
Oct 28, 2025 1.220 1.220 1.150 1.170 507,725 -0.05(-4.10%)
Oct 27, 2025 1.220 1.220 1.140 1.220 699,017 +0.03(+2.52%)
Oct 24, 2025 1.160 1.200 1.150 1.190 403,153 +0.02(+1.71%)
Oct 23, 2025 1.240 1.265 1.160 1.170 816,837 -0.02(-1.68%)
Oct 22, 2025 1.250 1.380 1.130 1.190 1,837,997 -0.02(-1.65%)
Oct 21, 2025 1.060 1.240 1.050 1.210 2,800,322 +0.16(+15.24%)
Oct 20, 2025 1.050 1.080 1.035 1.050 1,390,526 +0.02(+1.94%)
Oct 17, 2025 1.030 1.060 1.010 1.030 723,556 -0.01(-0.96%)
Oct 16, 2025 1.080 1.083 1.040 1.040 414,098 -0.04(-3.70%)
Oct 15, 2025 1.040 1.090 1.040 1.080 640,412 +0.04(+3.85%)
Oct 14, 2025 1.010 1.050 0.9933 1.040 689,218 -0.01(-0.95%)
Oct 13, 2025 1.060 1.070 1.034 1.050 191,097 +0.01(+0.96%)
Oct 10, 2025 1.090 1.090 1.030 1.040 603,242 -0.05(-4.59%)
Oct 09, 2025 1.090 1.110 1.060 1.090 589,558 +0.01(+0.93%)
Oct 08, 2025 1.060 1.095 1.060 1.080 485,158 +0.02(+1.89%)
Oct 07, 2025 1.080 1.100 1.040 1.060 554,820 -0.02(-1.85%)
Oct 06, 2025 1.070 1.090 1.050 1.080 751,422 +0.01(+0.93%)
Oct 03, 2025 1.040 1.070 1.040 1.070 787,295 +0.02(+1.90%)
Oct 02, 2025 1.060 1.080 1.040 1.050 1,008,272 -0.02(-1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.