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)

1.530 +0.090 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 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 (%)
Jul 28, 2025 1.490 1.590 1.400 1.530 927,158 +0.09(+6.25%)
Jul 25, 2025 1.400 1.440 1.360 1.440 171,960 +0.04(+2.86%)
Jul 24, 2025 1.420 1.440 1.380 1.400 165,667 -0.04(-2.78%)
Jul 23, 2025 1.410 1.440 1.320 1.440 363,223 +0.04(+2.86%)
Jul 22, 2025 1.230 1.440 1.230 1.400 1,063,907 +0.18(+14.75%)
Jul 21, 2025 1.180 1.230 1.170 1.220 317,372 +0.03(+2.52%)
Jul 18, 2025 1.190 1.200 1.140 1.190 346,376 +0.00(+0.00%)
Jul 17, 2025 1.300 1.310 1.180 1.190 754,684 -0.11(-8.46%)
Jul 16, 2025 1.300 1.310 1.260 1.300 180,349 +0.01(+0.78%)
Jul 15, 2025 1.340 1.349 1.270 1.290 159,273 -0.04(-3.01%)
Jul 14, 2025 1.300 1.370 1.290 1.330 133,106 +0.04(+3.10%)
Jul 11, 2025 1.350 1.420 1.280 1.290 260,946 -0.08(-5.84%)
Jul 10, 2025 1.390 1.390 1.310 1.370 237,795 -0.02(-1.44%)
Jul 09, 2025 1.400 1.401 1.350 1.390 168,553 -0.01(-0.71%)
Jul 08, 2025 1.500 1.500 1.360 1.400 236,581 -0.05(-3.45%)
Jul 07, 2025 1.510 1.530 1.420 1.450 222,450 -0.09(-5.84%)
Jul 03, 2025 1.440 1.540 1.420 1.540 368,415 +0.15(+10.79%)
Jul 02, 2025 1.300 1.410 1.300 1.390 203,835 +0.07(+5.30%)
Jul 01, 2025 1.390 1.390 1.300 1.320 143,862 -0.04(-2.94%)
Jun 30, 2025 1.420 1.420 1.320 1.360 210,001 -0.05(-3.55%)
Jun 27, 2025 1.500 1.500 1.400 1.410 72,165 -0.06(-4.08%)
Jun 26, 2025 1.460 1.490 1.410 1.470 142,846 +0.02(+1.38%)
Jun 25, 2025 1.350 1.480 1.350 1.450 395,419 +0.11(+8.21%)
Jun 24, 2025 1.290 1.360 1.290 1.340 126,875 +0.06(+4.69%)
Jun 23, 2025 1.280 1.320 1.240 1.280 162,872 +0.04(+3.23%)
Jun 20, 2025 1.330 1.367 1.220 1.240 291,812 -0.08(-6.06%)
Jun 18, 2025 1.370 1.370 1.310 1.320 184,003 -0.05(-3.65%)
Jun 17, 2025 1.420 1.439 1.360 1.370 194,623 -0.06(-4.20%)
Jun 16, 2025 1.480 1.490 1.420 1.430 114,547 -0.03(-2.05%)
Jun 13, 2025 1.420 1.500 1.380 1.460 177,046 +0.02(+1.39%)
Jun 12, 2025 1.410 1.450 1.354 1.440 289,803 +0.04(+2.86%)
Jun 11, 2025 1.450 1.450 1.390 1.400 171,880 -0.05(-3.45%)
Jun 10, 2025 1.450 1.490 1.400 1.450 349,944 +0.01(+0.69%)
Jun 09, 2025 1.440 1.450 1.400 1.440 169,935 +0.03(+2.13%)
Jun 06, 2025 1.380 1.430 1.350 1.410 174,202 +0.03(+2.17%)
Jun 05, 2025 1.420 1.485 1.360 1.380 501,578 -0.07(-4.83%)
Jun 04, 2025 1.320 1.450 1.295 1.450 507,163 +0.14(+10.69%)
Jun 03, 2025 1.260 1.340 1.210 1.310 292,915 +0.07(+5.65%)
Jun 02, 2025 1.270 1.280 1.181 1.240 234,212 -0.01(-0.80%)
May 30, 2025 1.250 1.280 1.190 1.250 115,984 +0.00(+0.00%)
May 29, 2025 1.300 1.300 1.200 1.250 256,424 -0.03(-2.34%)
May 28, 2025 1.150 1.310 1.140 1.280 446,202 +0.12(+10.34%)
May 27, 2025 1.140 1.160 1.070 1.160 199,741 +0.06(+5.45%)
May 23, 2025 1.130 1.130 1.070 1.100 212,462 +0.03(+2.80%)
May 22, 2025 1.060 1.080 1.038 1.070 129,396 +0.01(+0.94%)
May 21, 2025 1.100 1.110 1.050 1.060 149,242 -0.06(-5.36%)
May 20, 2025 1.120 1.130 1.080 1.120 117,508 +0.00(+0.00%)
May 19, 2025 1.090 1.130 1.065 1.120 81,104 +0.01(+0.90%)
May 16, 2025 1.130 1.145 1.110 1.110 65,665 -0.03(-2.63%)
May 15, 2025 1.100 1.140 1.050 1.140 103,947 +0.03(+2.70%)
May 14, 2025 1.150 1.160 1.100 1.110 122,350 -0.03(-3.06%)
May 13, 2025 1.120 1.155 1.116 1.145 125,918 +0.02(+1.33%)
May 12, 2025 1.190 1.190 1.110 1.130 128,865 -0.02(-1.74%)
May 09, 2025 1.130 1.157 1.110 1.150 85,206 +0.01(+0.87%)
May 08, 2025 1.090 1.160 1.069 1.140 186,971 +0.07(+6.06%)
May 07, 2025 1.060 1.090 1.050 1.075 67,129 +0.01(+1.42%)
May 06, 2025 1.110 1.140 1.050 1.060 191,518 -0.09(-7.83%)
May 05, 2025 1.150 1.170 1.100 1.150 188,323 +0.01(+0.88%)
May 02, 2025 1.130 1.150 1.100 1.140 154,719 +0.02(+1.79%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.