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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cardiol Therapeutics Inc (TSX:CRDL)

1.830 -0.020 (-1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	1.870	1.950	1.800	1.830	341,500	-0.02(-1.08%)
Aug 14, 2025	1.590	1.870	1.590	1.850	550,459	+0.32(+20.92%)
Aug 13, 2025	1.640	1.670	1.520	1.530	260,264	-0.01(-0.65%)
Aug 12, 2025	1.450	1.580	1.410	1.540	297,598	+0.14(+10.00%)
Aug 11, 2025	1.410	1.460	1.340	1.400	350,181	+0.00(+0.00%)
Aug 08, 2025	1.500	1.500	1.310	1.400	328,893	-0.08(-5.41%)
Aug 07, 2025	1.540	1.570	1.480	1.480	107,891	+0.00(+0.00%)
Aug 06, 2025	1.640	1.640	1.470	1.480	507,005	-0.37(-20.00%)
Aug 05, 2025	1.850	1.880	1.780	1.850	161,610	-0.06(-3.14%)
Aug 01, 2025				1.910	0	-0.15(-7.28%)
Jul 31, 2025	2.050	2.150	2.020	2.060	124,003	-0.02(-0.96%)
Jul 30, 2025	2.030	2.130	1.980	2.080	134,230	+0.07(+3.48%)
Jul 29, 2025	2.140	2.140	1.970	2.010	142,863	-0.09(-4.29%)
Jul 28, 2025	1.980	2.170	1.980	2.100	267,396	+0.14(+7.14%)
Jul 25, 2025	1.930	1.970	1.870	1.960	83,203	+0.04(+2.08%)
Jul 24, 2025	1.970	1.970	1.890	1.920	77,134	-0.03(-1.54%)
Jul 23, 2025	1.940	1.950	1.800	1.950	106,253	+0.07(+3.72%)
Jul 22, 2025	1.700	1.960	1.690	1.880	289,801	+0.21(+12.57%)
Jul 21, 2025	1.620	1.690	1.600	1.670	133,934	+0.06(+3.73%)
Jul 18, 2025	1.620	1.620	1.560	1.610	113,897	+0.00(+0.00%)
Jul 17, 2025	1.770	1.780	1.610	1.610	202,172	-0.15(-8.52%)
Jul 16, 2025	1.750	1.800	1.720	1.760	91,920	+0.02(+1.15%)
Jul 15, 2025	1.810	1.840	1.740	1.740	132,300	-0.07(-3.87%)
Jul 14, 2025	1.800	1.870	1.780	1.810	129,972	+0.01(+0.56%)
Jul 11, 2025	1.860	1.870	1.760	1.800	68,784	-0.06(-3.23%)
Jul 10, 2025	1.910	1.910	1.800	1.860	74,450	-0.02(-1.06%)
Jul 09, 2025	1.910	1.910	1.850	1.880	49,950	-0.02(-1.05%)
Jul 08, 2025	1.990	1.990	1.860	1.900	115,520	-0.07(-3.55%)
Jul 07, 2025	2.070	2.080	1.940	1.970	109,567	-0.10(-4.83%)
Jul 04, 2025	2.060	2.070	2.030	2.070	77,015	+0.02(+0.98%)
Jul 03, 2025	1.930	2.080	1.930	2.050	71,011	+0.13(+6.77%)
Jul 02, 2025	1.850	1.920	1.800	1.920	80,375	+0.07(+3.78%)
Jun 30, 2025				1.850	0	-0.08(-4.15%)
Jun 27, 2025	2.010	2.020	1.920	1.930	15,407	-0.08(-3.98%)
Jun 26, 2025	1.970	2.010	1.920	2.010	43,953	+0.02(+1.01%)
Jun 25, 2025	1.920	2.010	1.860	1.990	106,462	+0.15(+8.15%)
Jun 24, 2025	1.770	1.860	1.770	1.840	21,730	+0.09(+5.14%)
Jun 23, 2025	1.750	1.800	1.750	1.750	41,015	+0.05(+2.94%)
Jun 20, 2025	1.810	1.810	1.690	1.700	47,110	-0.09(-5.03%)
Jun 19, 2025	1.790	1.790	1.790	1.790	3,209	+0.00(+0.00%)
Jun 18, 2025	1.880	1.880	1.780	1.790	45,858	-0.08(-4.28%)
Jun 17, 2025	1.950	1.950	1.860	1.870	38,495	-0.06(-3.11%)
Jun 16, 2025	1.970	1.970	1.930	1.930	12,611	-0.05(-2.53%)
Jun 13, 2025	1.940	2.030	1.900	1.980	123,132	+0.03(+1.54%)
Jun 12, 2025	1.870	1.970	1.850	1.950	48,665	+0.04(+2.09%)
Jun 11, 2025	1.980	1.980	1.900	1.910	55,940	-0.07(-3.54%)
Jun 10, 2025	1.950	2.040	1.910	1.980	149,278	+0.03(+1.54%)
Jun 09, 2025	1.930	1.990	1.920	1.950	72,367	+0.03(+1.56%)
Jun 06, 2025	1.880	1.950	1.850	1.920	49,655	+0.05(+2.67%)
Jun 05, 2025	1.960	2.020	1.870	1.870	102,677	-0.09(-4.59%)
Jun 04, 2025	1.800	1.970	1.770	1.960	184,962	+0.16(+8.89%)
Jun 03, 2025	1.700	1.840	1.670	1.800	86,376	+0.10(+5.88%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cardiol Therapeutics Inc (TSX:CRDL)

Historical Prices