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. - Class A Common Shares (NQ:CRDL)

1.078 +0.008 (+0.74%)

Streaming Delayed Price Updated: 3:07 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2025	1.100	1.110	1.050	1.070	762,820	-0.02(-1.83%)
Sep 10, 2025	1.060	1.138	1.040	1.090	1,143,044	+0.06(+5.83%)
Sep 09, 2025	1.040	1.085	1.020	1.030	570,617	-0.02(-1.90%)
Sep 08, 2025	1.100	1.100	1.040	1.050	339,248	-0.04(-3.67%)
Sep 05, 2025	1.140	1.140	1.040	1.090	989,171	-0.02(-1.80%)
Sep 04, 2025	1.080	1.120	1.060	1.110	762,650	+0.02(+1.83%)
Sep 03, 2025	1.130	1.190	1.070	1.090	1,673,696	-0.01(-0.91%)
Sep 02, 2025	1.090	1.110	1.060	1.100	713,563	+0.02(+1.85%)
Aug 29, 2025	1.100	1.110	1.060	1.080	438,604	-0.01(-0.92%)
Aug 28, 2025	1.120	1.150	1.060	1.090	945,402	-0.03(-2.68%)
Aug 27, 2025	1.140	1.155	1.120	1.120	626,310	-0.03(-2.61%)
Aug 26, 2025	1.150	1.170	1.131	1.150	341,851	+0.01(+0.88%)
Aug 25, 2025	1.190	1.200	1.120	1.140	916,667	-0.03(-2.56%)
Aug 22, 2025	1.140	1.200	1.133	1.170	1,355,066	+0.00(+0.00%)
Aug 21, 2025	1.140	1.185	1.115	1.170	655,132	+0.01(+0.86%)
Aug 20, 2025	1.150	1.190	1.120	1.160	402,921	+0.02(+1.75%)
Aug 19, 2025	1.210	1.220	1.100	1.140	985,866	-0.08(-6.56%)
Aug 18, 2025	1.340	1.345	1.170	1.220	2,368,109	-0.09(-6.87%)
Aug 15, 2025	1.360	1.420	1.300	1.310	2,212,935	-0.03(-2.24%)
Aug 14, 2025	1.170	1.350	1.160	1.340	3,570,478	+0.23(+20.72%)
Aug 13, 2025	1.180	1.219	1.100	1.110	1,364,325	-0.02(-1.77%)
Aug 12, 2025	1.070	1.150	1.020	1.130	998,731	+0.10(+9.71%)
Aug 11, 2025	1.000	1.070	0.9758	1.030	1,799,744	+0.04(+4.47%)
Aug 08, 2025	1.070	1.104	0.9393	0.9859	1,652,706	-0.09(-8.71%)
Aug 07, 2025	1.130	1.160	1.070	1.080	1,214,281	+0.01(+0.93%)
Aug 06, 2025	1.190	1.200	1.060	1.070	4,359,001	-0.28(-20.74%)
Aug 05, 2025	1.320	1.370	1.275	1.350	752,411	+0.07(+5.47%)
Aug 04, 2025	1.410	1.410	1.240	1.280	898,193	-0.10(-7.25%)
Aug 01, 2025	1.460	1.490	1.370	1.380	796,122	-0.11(-7.38%)
Jul 31, 2025	1.480	1.550	1.450	1.490	597,617	+0.01(+0.68%)
Jul 30, 2025	1.490	1.535	1.431	1.480	457,526	+0.02(+1.37%)
Jul 29, 2025	1.560	1.560	1.430	1.460	582,599	-0.07(-4.58%)
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%)

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. - Class A Common Shares (NQ:CRDL)

Historical Prices