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
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics (NQ: CRDL )

2.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 31, 2021 1.860 1.900 1.810 1.850 267,703 +0.02(+1.09%)
Dec 30, 2021 1.840 1.900 1.750 1.830 894,149 -0.03(-1.61%)
Dec 29, 2021 1.960 1.960 1.810 1.860 421,806 -0.02(-1.06%)
Dec 28, 2021 2.000 2.000 1.860 1.880 428,153 -0.10(-5.05%)
Dec 27, 2021 2.040 2.040 1.940 1.980 187,910 -0.02(-1.00%)
Dec 23, 2021 2.040 2.040 1.960 2.000 230,770 -0.04(-1.96%)
Dec 22, 2021 1.940 2.040 1.910 2.040 226,324 +0.09(+4.62%)
Dec 21, 2021 1.980 2.040 1.923 1.950 379,482 -0.03(-1.52%)
Dec 20, 2021 2.000 2.100 1.950 1.980 379,558 -0.03(-1.49%)
Dec 17, 2021 1.930 2.035 1.850 2.010 676,332 +0.14(+7.49%)
Dec 16, 2021 1.920 1.970 1.860 1.870 278,039 -0.02(-1.06%)
Dec 15, 2021 1.890 1.920 1.820 1.890 473,297 +0.01(+0.53%)
Dec 14, 2021 2.030 2.030 1.880 1.880 593,970 -0.14(-6.93%)
Dec 13, 2021 2.080 2.150 1.970 2.020 279,738 -0.09(-4.27%)
Dec 10, 2021 2.180 2.190 2.060 2.110 246,604 -0.07(-3.21%)
Dec 09, 2021 2.170 2.205 2.100 2.180 189,017 +0.03(+1.40%)
Dec 08, 2021 2.200 2.240 2.110 2.150 514,199 -0.03(-1.38%)
Dec 07, 2021 2.150 2.255 2.130 2.180 321,628 +0.08(+3.81%)
Dec 06, 2021 1.940 2.150 1.850 2.100 619,412 +0.13(+6.60%)
Dec 03, 2021 2.140 2.140 1.920 1.970 739,679 -0.08(-3.90%)
Dec 02, 2021 1.920 2.050 1.900 2.050 602,926 +0.18(+9.63%)
Dec 01, 2021 2.010 2.070 1.850 1.870 647,517 -0.13(-6.50%)
Nov 30, 2021 2.100 2.180 1.930 2.000 684,024 -0.11(-5.21%)
Nov 29, 2021 2.180 2.200 2.060 2.110 576,077 -0.05(-2.31%)
Nov 26, 2021 2.340 2.340 2.100 2.160 549,644 -0.05(-2.26%)
Nov 24, 2021 2.000 2.250 2.000 2.210 671,720 +0.17(+8.33%)
Nov 23, 2021 2.090 2.150 1.990 2.040 526,679 -0.07(-3.32%)
Nov 22, 2021 2.160 2.200 2.050 2.110 762,671 +0.06(+2.93%)
Nov 19, 2021 2.200 2.230 2.050 2.050 669,326 -0.09(-4.21%)
Nov 18, 2021 2.300 2.160 2.140 2.140 845,735 -0.13(-5.73%)
Nov 17, 2021 2.300 2.380 2.231 2.270 500,097 -0.03(-1.30%)
Nov 16, 2021 2.410 2.410 2.280 2.300 553,730 -0.07(-2.95%)
Nov 15, 2021 2.390 2.430 2.280 2.370 425,889 -0.02(-0.84%)
Nov 12, 2021 2.520 2.540 2.302 2.390 821,975 -0.09(-3.63%)
Nov 11, 2021 2.340 2.520 2.280 2.480 729,687 +0.14(+5.98%)
Nov 10, 2021 2.500 2.340 755,691 -0.15(-6.02%)
Nov 09, 2021 2.560 2.590 2.375 2.490 1,777,405 -0.06(-2.35%)
Nov 08, 2021 2.540 2.630 2.510 2.550 1,239,849 +0.00(+0.00%)
Nov 05, 2021 2.610 2.630 2.460 2.550 925,350 -0.06(-2.30%)
Nov 04, 2021 2.640 2.750 2.590 2.610 1,893,928 +0.06(+2.35%)
Nov 03, 2021 2.680 2.730 2.490 2.550 6,314,188 -0.86(-25.22%)
Nov 02, 2021 3.520 3.571 3.310 3.410 875,926 -0.11(-3.12%)
Nov 01, 2021 3.720 3.726 3.420 3.520 850,056 -0.10(-2.76%)
Oct 29, 2021 4.000 4.060 3.570 3.620 889,151 -0.43(-10.62%)
Oct 28, 2021 4.100 4.150 3.930 4.050 460,226 -0.01(-0.25%)
Oct 27, 2021 4.380 4.313 3.980 4.060 1,473,304 -0.23(-5.36%)
Oct 26, 2021 4.400 4.290 798,211 -0.09(-2.05%)
Oct 25, 2021 4.500 4.500 4.130 4.380 1,002,265 -0.03(-0.68%)
Oct 22, 2021 4.620 4.300 4.410 1,151,962 -0.20(-4.34%)
Oct 21, 2021 4.900 4.951 4.360 4.610 1,314,902 -0.25(-5.14%)
Oct 20, 2021 4.560 4.960 4.370 4.860 2,304,587 +0.31(+6.81%)
Oct 19, 2021 4.380 4.550 4.180 4.550 1,068,056 +0.19(+4.36%)
Oct 18, 2021 3.950 4.550 3.950 4.360 2,103,007 +0.43(+10.94%)
Oct 15, 2021 3.950 4.000 3.560 3.930 905,958 +0.09(+2.34%)
Oct 14, 2021 3.510 4.197 3.450 3.840 1,536,358 +0.41(+11.95%)
Oct 13, 2021 3.500 3.500 3.270 3.430 377,786 -0.06(-1.72%)
Oct 12, 2021 3.400 3.590 3.360 3.490 340,567 +0.08(+2.35%)
Oct 11, 2021 3.230 3.490 3.160 3.410 311,032 +0.14(+4.28%)
Oct 08, 2021 3.360 3.454 3.220 3.270 346,212 -0.13(-3.82%)
Oct 07, 2021 3.500 3.570 3.330 3.400 453,757 +0.04(+1.19%)
Oct 06, 2021 3.490 3.690 3.290 3.360 598,587 -0.28(-7.69%)
Oct 05, 2021 3.660 3.709 3.480 3.640 349,863 +0.09(+2.54%)
Oct 04, 2021 3.870 3.893 3.500 3.550 891,640 -0.40(-10.13%)
Oct 01, 2021 4.100 4.130 3.870 3.950 799,575 -0.20(-4.82%)
Sep 30, 2021 4.200 4.270 3.980 4.150 834,818 -0.08(-1.89%)
Sep 29, 2021 4.420 4.550 4.200 4.230 883,288 -0.22(-4.94%)
Sep 28, 2021 4.850 4.850 4.400 4.450 973,687 -0.35(-7.29%)
Sep 27, 2021 4.660 4.900 4.540 4.800 1,807,920 +0.27(+5.96%)
Sep 24, 2021 4.320 4.595 4.130 4.530 1,259,923 +0.30(+7.09%)
Sep 23, 2021 4.260 4.310 4.160 4.230 589,821 +0.07(+1.68%)
Sep 22, 2021 4.100 4.260 3.980 4.160 878,617 +0.14(+3.48%)
Sep 21, 2021 4.160 4.160 3.940 4.020 604,643 +0.11(+2.81%)
Sep 20, 2021 4.120 4.276 3.850 3.910 904,312 -0.45(-10.32%)
Sep 17, 2021 4.280 4.490 4.030 4.360 1,139,369 +0.05(+1.16%)
Sep 16, 2021 3.990 4.310 3.890 4.310 1,369,142 +0.38(+9.67%)
Sep 15, 2021 3.600 3.960 3.520 3.930 853,690 +0.31(+8.56%)
Sep 14, 2021 3.580 3.850 3.520 3.620 504,025 -0.06(-1.63%)
Sep 13, 2021 4.100 4.100 3.605 3.680 960,036 -0.38(-9.36%)
Sep 10, 2021 4.170 4.170 4.010 4.060 508,658 -0.03(-0.73%)
Sep 09, 2021 4.120 4.270 3.950 4.090 791,823 +0.01(+0.25%)
Sep 08, 2021 4.280 4.280 3.950 4.080 714,083 -0.17(-4.00%)
Sep 07, 2021 4.000 4.260 3.860 4.250 1,521,915 +0.43(+11.26%)
Sep 03, 2021 3.560 3.910 3.480 3.820 755,687 +0.23(+6.41%)
Sep 02, 2021 3.720 3.750 3.500 3.590 272,340 -0.05(-1.37%)
Sep 01, 2021 3.650 3.730 3.440 3.640 441,274 -0.10(-2.67%)
Aug 31, 2021 3.630 3.870 3.619 3.740 673,275 +0.08(+2.19%)
Aug 30, 2021 3.800 3.800 3.525 3.660 651,031 +0.14(+3.98%)
Aug 27, 2021 3.230 3.930 3.190 3.520 1,085,326 +0.33(+10.34%)
Aug 26, 2021 3.260 3.300 3.100 3.190 174,495 -0.07(-2.15%)
Aug 25, 2021 3.030 3.280 2.950 3.260 368,748 +0.11(+3.49%)
Aug 24, 2021 3.000 3.280 2.970 3.150 2,264,678 +0.12(+3.96%)
Aug 23, 2021 2.910 3.100 2.870 3.030 186,596 +0.13(+4.65%)
Aug 20, 2021 2.980 2.980 2.820 2.896 122,028 +0.07(+2.31%)
Aug 19, 2021 2.850 2.965 2.750 2.830 188,637 -0.12(-4.07%)
Aug 18, 2021 3.030 3.075 2.750 2.950 400,579 -0.07(-2.32%)
Aug 17, 2021 2.860 3.080 2.650 3.020 1,586,286 +0.42(+16.15%)
Aug 16, 2021 2.880 2.896 2.580 2.600 183,140 -0.19(-6.73%)
Aug 13, 2021 2.860 3.080 2.620 2.788 398,034 +0.13(+4.80%)
Aug 12, 2021 2.540 2.690 2.390 2.660 128,680 +0.16(+6.40%)
Aug 11, 2021 2.640 2.640 2.370 2.500 79,417 +0.11(+4.60%)
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.
 
 
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.