Dark

CRTPF
Cardiol Therapeutics Inc Common Shares Class A Canada (CA)
stock OTC

Inactive

Aug 9, 2021

2.30USD+5.505%(+0.12)65,025

Pre-market

0.00USD-100.000%(-2.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-09	2.3750	2.3750	2.2500	2.3000	+5.505%	65,025	0.000%
2021-08-06	2.0200	2.1850	2.0200	2.1800	+2.347%	5,928	+5.505%
2021-08-05	2.0400	2.1600	2.0400	2.1300	-0.930%	16,039	+7.981%
2021-08-04	2.3400	2.3400	2.1500	2.1500	-2.273%	10,928	+6.977%
2021-08-03	2.2500	2.2650	2.2000	2.2000	-2.244%	16,623	+4.545%
2021-08-02	2.4900	2.4900	2.0500	2.2505	+0.022%	7,154	+2.200%
2021-07-30	2.1920	2.2500	2.1920	2.2500	+6.524%	15,054	+2.222%
2021-07-29	2.0200	2.1800	2.0200	2.1122	+2.039%	21,594	+8.891%
2021-07-28	2.0800	2.1200	2.0450	2.0700	-0.529%	25,694	+11.111%
2021-07-27	2.1613	2.1613	2.0500	2.0810	-4.322%	11,476	+10.524%
2021-07-26	2.1500	2.2000	2.1302	2.1750	0.000%	15,511	+5.747%
2021-07-23	2.2000	2.2000	2.1221	2.1750	-0.685%	9,495	+5.747%
2021-07-22	2.3900	2.3900	2.1630	2.1900	-1.794%	9,749	+5.023%
2021-07-21	2.0300	2.2520	2.0300	2.2300	+5.687%	31,795	+3.139%
2021-07-20	1.9200	2.1200	1.9200	2.1100	+3.941%	20,354	+9.005%
2021-07-19	1.9750	2.1027	1.9750	2.0300	-4.430%	41,379	+13.300%
2021-07-16	2.2200	2.2200	2.1100	2.1241	-4.320%	24,856	+8.281%
2021-07-15	2.3600	2.3600	2.1800	2.2200	-5.932%	29,936	+3.604%
2021-07-14	2.5000	2.5011	2.3567	2.3600	-5.600%	15,443	-2.542%
2021-07-13	2.4400	2.5450	2.4400	2.5000	+0.766%	21,289	-8.000%
2021-07-12	2.2200	2.5379	2.2200	2.4810	+5.574%	32,043	-7.295%
2021-07-09	2.3073	2.4095	2.2500	2.3500	-0.634%	23,138	-2.128%
2021-07-06	2.4480	2.4650	2.3420	2.3650	-2.273%	18,443	-2.748%
2021-07-02	2.3500	2.4200	2.3500	2.4200	+1.895%	15,149	-4.959%
2021-07-01	2.3000	2.4000	2.3000	2.3750	-1.042%	43,100	-3.158%
2021-06-30	2.2900	2.4300	2.2900	2.4000	-0.415%	4,294	-4.167%
2021-06-29	2.4000	2.4500	2.3600	2.4100	+0.417%	36,098	-4.564%
2021-06-28	2.7800	2.7800	2.3800	2.4000	-8.745%	21,578	-4.167%
2021-06-25	2.5300	2.6500	2.5100	2.6300	+5.606%	15,173	-12.548%
2021-06-24	2.5000	2.5400	2.4500	2.4904	+0.419%	26,332	-7.645%
2021-06-23	2.4729	2.5550	2.4550	2.4800	-0.402%	8,702	-7.258%
2021-06-22	2.4087	2.5149	2.3421	2.4900	+4.184%	9,283	-7.631%
2021-06-21	2.4158	2.4158	2.3410	2.3900	+1.702%	16,473	-3.766%
2021-06-18	2.2300	2.4210	2.2300	2.3500	-2.490%	16,525	-2.128%
2021-06-17	2.6100	2.6100	2.4000	2.4100	-2.033%	27,691	-4.564%
2021-06-16	2.5500	2.5500	2.4580	2.4600	-1.663%	20,772	-6.504%
2021-06-15	2.5700	2.7115	2.5000	2.5016	-3.914%	18,030	-8.059%
2021-06-14	2.7500	2.7900	2.5700	2.6035	-1.401%	16,624	-11.657%
2021-06-11	2.6866	2.7000	2.6200	2.6405	-1.474%	16,563	-12.895%
2021-06-10	2.6873	2.7200	2.6210	2.6800	+0.412%	29,239	-14.179%
2021-06-09	2.6550	2.7000	2.5820	2.6690	+2.241%	18,994	-13.825%
2021-06-08	2.8300	2.8300	2.6000	2.6105	-2.955%	26,840	-11.894%
2021-06-07	2.6100	2.7605	2.6100	2.6900	-0.994%	32,639	-14.498%
2021-06-04	2.7300	2.7485	2.7082	2.7170	+0.332%	25,221	-15.348%
2021-06-03	2.5950	2.7600	2.5950	2.7080	-1.186%	14,925	-15.066%
2021-06-02	2.6853	2.7500	2.6800	2.7405	+1.500%	40,484	-16.074%
2021-06-01	2.7000	2.7661	2.6310	2.7000	-0.735%	21,352	-14.815%
2021-05-28	2.7512	2.7875	2.7100	2.7200	-1.073%	21,812	-15.441%
2021-05-27	2.6962	2.7500	2.6400	2.7495	+2.612%	20,872	-16.348%
2021-05-26	2.6000	2.7000	2.6000	2.6795	-0.019%	11,810	-14.163%
2021-05-25	2.6456	2.7000	2.6000	2.6800	+1.266%	18,168	-14.179%
2021-05-24	2.6400	2.6500	2.4500	2.6465	-0.113%	17,160	-13.093%
2021-05-21	2.5800	2.6695	2.5800	2.6495	+2.022%	16,840	-13.191%
2021-05-20	2.5728	2.6300	2.5500	2.5970	+2.648%	12,973	-11.436%
2021-05-19	2.5700	2.5700	2.4865	2.5300	-1.576%	20,468	-9.091%
2021-05-18	2.4550	2.5900	2.4200	2.5705	+0.430%	38,979	-10.523%
2021-05-17	2.6700	2.6700	2.4455	2.5595	-3.778%	45,367	-10.139%
2021-05-14	2.3200	2.6600	2.3200	2.6600	+12.712%	32,929	-13.534%
2021-05-13	2.2700	2.3680	2.2503	2.3600	+3.736%	59,476	-2.542%
2021-05-12	2.5500	2.5500	2.2589	2.2750	-8.266%	116,192	+1.099%
2021-05-11	2.5900	2.6400	2.4497	2.4800	-5.344%	55,092	-7.258%
2021-05-10	2.6000	2.7036	2.5900	2.6200	-2.239%	74,923	-12.214%
2021-05-07	2.6700	2.7800	2.6300	2.6800	+0.187%	36,255	-14.179%
2021-05-06	2.9000	3.0100	2.6546	2.6750	-15.096%	152,006	-14.019%
2021-05-05	3.2800	3.2800	3.1000	3.1506	-1.596%	23,442	-26.998%
2021-05-04	3.0500	3.3000	3.0200	3.2017	+0.682%	29,518	-28.163%
2021-05-03	3.4100	3.5900	3.1800	3.1800	-7.826%	101,248	-27.673%
2021-04-30	3.3900	3.5511	3.3612	3.4500	+3.293%	44,863	-33.333%
2021-04-29	3.1735	3.3400	3.1100	3.3400	+5.696%	78,319	-31.138%
2021-04-28	3.0300	3.2200	3.0220	3.1600	+4.983%	51,712	-27.215%
2021-04-27	3.1900	3.3000	2.9500	3.0100	-5.628%	78,498	-23.588%
2021-04-26	3.2750	3.2750	3.1493	3.1895	-0.328%	32,327	-27.888%
2021-04-23	3.2705	3.3300	3.1600	3.2000	-0.929%	15,582	-28.125%
2021-04-22	3.2900	3.3400	3.1900	3.2300	-1.824%	40,887	-28.793%
2021-04-21	3.2700	3.3050	3.0400	3.2900	+7.869%	41,681	-30.091%
2021-04-20	3.1900	3.5500	3.0500	3.0500	-8.683%	72,059	-24.590%
2021-04-19	3.3400	3.4500	3.3200	3.3400	0.000%	17,785	-31.138%
2021-04-16	3.5100	3.5100	3.3000	3.3400	-2.901%	38,971	-31.138%
2021-04-15	3.2000	3.4500	3.2000	3.4398	+2.375%	23,918	-33.136%
2021-04-14	3.2500	3.4650	3.2500	3.3600	-2.609%	45,233	-31.548%
2021-04-13	3.2700	3.5000	3.2700	3.4500	+1.770%	38,598	-33.333%
2021-04-12	3.6800	3.6800	3.3660	3.3900	-2.865%	57,939	-32.153%
2021-04-09	3.2350	3.5100	3.2350	3.4900	+6.079%	37,747	-34.097%
2021-04-08	3.4800	3.4800	3.1200	3.2900	0.000%	40,018	-30.091%
2021-04-07	3.2700	3.4700	3.2600	3.2900	+1.231%	78,878	-30.091%
2021-04-06	3.3300	3.3700	3.1611	3.2500	-3.561%	69,534	-29.231%
2021-04-05	3.5000	3.5200	3.3300	3.3700	-3.989%	69,078	-31.751%
2021-04-01	3.5000	3.5650	3.4700	3.5100	+0.286%	29,670	-34.473%
2021-03-31	3.6800	3.6800	3.4615	3.5000	-0.279%	52,568	-34.286%
2021-03-30	3.5500	3.6500	3.4400	3.5098	-1.686%	53,475	-34.469%
2021-03-29	3.7150	3.7200	3.5000	3.5700	-4.032%	55,159	-35.574%
2021-03-26	3.4900	3.7200	3.4900	3.7200	+2.762%	27,457	-38.172%
2021-03-25	3.6000	3.7200	3.3600	3.6200	+0.277%	91,529	-36.464%
2021-03-24	3.4000	3.7100	3.4000	3.6100	+1.977%	40,388	-36.288%
2021-03-23	3.9800	3.9800	3.5000	3.5400	-3.804%	52,555	-35.028%
2021-03-22	3.9600	3.9600	3.6640	3.6800	-2.646%	58,999	-37.500%
2021-03-19	3.5800	3.7900	3.5590	3.7800	+6.180%	50,815	-39.153%
2021-03-18	3.5000	3.6958	3.4600	3.5600	-1.614%	44,883	-35.393%
2021-03-17	3.5800	3.6200	3.3400	3.6184	+6.424%	34,036	-36.436%
2021-03-16	3.7500	3.7500	3.3928	3.4000	-3.683%	113,330	-32.353%
2021-03-15	3.7500	3.8900	3.4100	3.5300	-5.362%	199,954	-34.844%
2021-03-12	3.8600	4.0300	3.6500	3.7300	+3.039%	386,581	-38.338%
2021-03-11	3.2500	3.6200	3.1907	3.6200	+11.385%	36,567	-36.464%
2021-03-10	3.2500	3.3810	3.2108	3.2500	+4.167%	106,863	-29.231%
2021-03-09	3.2900	3.4150	3.0625	3.1200	+0.354%	57,433	-26.282%
2021-03-08	3.1600	3.2891	2.9900	3.1090	-1.614%	38,677	-26.021%
2021-03-05	3.1500	3.2200	2.7030	3.1600	+1.546%	154,464	-27.215%
2021-03-04	3.3900	3.3900	3.0700	3.1119	-2.157%	109,351	-26.090%
2021-03-03	3.3435	3.4700	3.1700	3.1805	-3.034%	48,734	-27.684%
2021-03-02	3.7700	3.7700	3.2700	3.2800	-5.747%	131,087	-29.878%
2021-03-01	3.7500	3.7500	3.3700	3.4800	0.000%	60,419	-33.908%
2021-02-26	3.4250	3.6300	3.3500	3.4800	-0.287%	85,619	-33.908%
2021-02-25	3.6141	3.7700	3.2500	3.4900	-2.558%	56,021	-34.097%
2021-02-24	3.5150	3.7690	3.4735	3.5816	+0.890%	61,472	-35.783%
2021-02-23	3.5000	3.6828	3.1600	3.5500	-3.005%	197,635	-35.211%
2021-02-22	3.8500	3.8500	3.6500	3.6600	-3.123%	74,221	-37.158%
2021-02-19	3.9600	3.9600	3.7225	3.7780	-3.282%	78,767	-39.121%
2021-02-18	4.1700	4.1900	3.7451	3.9062	-4.178%	137,362	-41.119%
2021-02-17	3.6800	4.1666	3.6000	4.0765	+11.670%	106,321	-43.579%
2021-02-16	3.5200	3.7800	3.5200	3.6505	+1.403%	97,818	-36.995%
2021-02-12	3.5036	3.6362	3.5036	3.6000	+2.302%	112,178	-36.111%
2021-02-11	3.7400	3.7400	3.4700	3.5190	-5.632%	188,952	-34.641%
2021-02-10	3.9500	3.9500	3.5100	3.7290	+4.747%	315,763	-38.321%
2021-02-09	3.7700	3.7700	3.5100	3.5600	-0.420%	158,165	-35.393%
2021-02-08	3.4200	3.5900	3.3350	3.5750	+8.663%	276,778	-35.664%
2021-02-05	3.4000	3.4000	3.0105	3.2900	+3.785%	228,210	-30.091%
2021-02-04	3.1500	3.2000	2.9300	3.1700	+8.935%	319,209	-27.445%
2021-02-03	2.4800	3.1000	2.4800	2.9100	+17.126%	302,749	-20.962%
2021-02-02	2.5700	2.5700	2.4500	2.4845	+1.824%	70,198	-7.426%
2021-02-01	2.6300	2.6400	2.3900	2.4400	-0.813%	94,727	-5.738%
2021-01-29	2.4300	2.7200	2.4000	2.4600	+0.675%	78,624	-6.504%
2021-01-28	2.5400	2.5400	2.3909	2.4435	+1.622%	41,098	-5.873%
2021-01-27	2.4523	2.5500	2.3800	2.4045	-2.037%	57,696	-4.346%
2021-01-26	2.4600	2.5800	2.4500	2.4545	-0.224%	53,148	-6.295%
2021-01-25	2.5340	2.5600	2.4600	2.4600	-2.767%	103,440	-6.504%
2021-01-22	2.5500	2.5700	2.5100	2.5300	-0.394%	69,818	-9.091%
2021-01-21	2.6300	2.7500	2.5400	2.5400	-2.868%	58,157	-9.449%
2021-01-20	2.6400	2.6900	2.5900	2.6150	+0.965%	81,927	-12.046%
2021-01-19	2.6700	2.7100	2.5700	2.5900	-2.996%	111,278	-11.197%
2021-01-15	2.7500	2.8000	2.6000	2.6700	-1.476%	138,353	-13.858%
2021-01-14	2.7900	2.7900	2.6430	2.7100	+2.264%	120,567	-15.129%
2021-01-13	2.8800	2.8800	2.5480	2.6500	-0.376%	265,492	-13.208%
2021-01-12	2.5100	2.8800	2.3610	2.6600	+21.461%	779,960	-13.534%
2021-01-11	2.1300	2.1900	2.0600	2.1900	+2.817%	54,648	+5.023%
2021-01-08	2.2500	2.2500	2.0550	2.1300	+0.709%	56,191	+7.981%
2021-01-07	2.1000	2.1250	2.0400	2.1150	+1.683%	41,280	+8.747%
2021-01-06	2.1205	2.1400	2.0800	2.0800	-2.804%	51,353	+10.577%
2021-01-05	2.1600	2.1765	2.0400	2.1400	-0.117%	28,432	+7.477%
2021-01-04	2.3100	2.3100	2.0600	2.1425	-1.720%	27,952	+7.351%
2020-12-31	2.3488	2.3488	2.0760	2.1800	-3.668%	64,781	+5.505%
2020-12-30	2.2500	2.2800	2.2300	2.2630	+2.561%	22,219	+1.635%
2020-12-29	2.1500	2.2260	2.0650	2.2065	+4.203%	35,194	+4.237%
2020-12-28	2.1850	2.2000	2.0400	2.1175	-2.419%	40,380	+8.619%
2020-12-24	2.1600	2.2000	2.1400	2.1700	+1.402%	22,194	+5.991%
2020-12-23	2.0500	2.1500	2.0240	2.1400	+4.902%	39,738	+7.477%
2020-12-22	1.9500	2.0487	1.9500	2.0400	+3.291%	25,441	+12.745%
2020-12-21	1.9950	2.1069	1.9600	1.9750	-5.952%	42,123	+16.456%
2020-12-18	2.2600	2.2600	2.0800	2.1000	-1.869%	39,880	+9.524%
2020-12-17	2.2113	2.2271	2.1400	2.1400	+0.065%	22,948	+7.477%
2020-12-16	2.2200	2.2764	2.1300	2.1386	-1.899%	42,085	+7.547%
2020-12-15	2.2500	2.3190	2.0900	2.1800	+5.569%	127,599	+5.505%
2020-12-14	1.9200	2.0850	1.9200	2.0650	+6.443%	72,685	+11.380%
2020-12-11	1.9200	2.0000	1.8800	1.9400	+2.105%	27,575	+18.557%
2020-12-10	1.8525	1.9200	1.8242	1.9000	+3.261%	37,088	+21.053%
2020-12-09	1.8700	1.8800	1.8200	1.8400	-1.075%	44,448	+25.000%
2020-12-08	2.0300	2.0300	1.8600	1.8600	-3.125%	35,233	+23.656%
2020-12-07	2.0700	2.0700	1.8400	1.9200	-1.538%	84,507	+19.792%
2020-12-04	1.9300	1.9700	1.9100	1.9500	+1.299%	40,727	+17.949%
2020-12-03	2.0937	2.1015	1.9100	1.9250	-4.580%	52,999	+19.481%
2020-12-02	2.1147	2.1500	2.0000	2.0174	-3.474%	51,380	+14.008%
2020-12-01	2.0900	2.1231	2.0400	2.0900	+1.926%	46,804	+10.048%
2020-11-30	2.0900	2.0900	1.9700	2.0505	+1.510%	67,418	+12.168%
2020-11-27	1.9000	2.0600	1.9000	2.0200	+6.316%	63,021	+13.861%
2020-11-25	1.8700	1.9500	1.8700	1.9000	+1.064%	76,740	+21.053%
2020-11-24	2.1400	2.1400	1.8600	1.8800	-7.843%	120,383	+22.340%
2020-11-23	2.0400	2.1000	2.0300	2.0400	-0.488%	43,345	+12.745%
2020-11-20	2.1200	2.1300	2.0200	2.0500	-2.381%	40,447	+12.195%
2020-11-19	2.0800	2.1100	2.0000	2.1000	+3.960%	35,131	+9.524%
2020-11-18	2.1500	2.1700	2.0200	2.0200	-6.047%	52,690	+13.861%
2020-11-17	2.3000	2.3000	2.1000	2.1500	-0.922%	65,233	+6.977%
2020-11-16	2.2600	2.3400	2.1500	2.1700	0.000%	56,854	+5.991%
2020-11-13	2.2000	2.2100	2.1500	2.1700	+0.930%	39,154	+5.991%
2020-11-12	2.1900	2.2500	2.1300	2.1500	-2.715%	47,583	+6.977%
2020-11-11	2.2400	2.3500	2.2100	2.2100	-2.212%	32,594	+4.072%
2020-11-10	2.3800	2.3800	2.1800	2.2600	-2.586%	87,903	+1.770%
2020-11-09	2.3500	2.4400	2.3000	2.3200	+0.870%	53,246	-0.862%
2020-11-06	2.3000	2.4200	2.2700	2.3000	-1.709%	74,622	0.000%
2020-11-05	2.2500	2.4200	2.2100	2.3400	+6.364%	110,620	-1.709%
2020-11-04	2.2300	2.2700	2.2000	2.2000	-0.452%	17,077	+4.545%
2020-11-03	2.2600	2.2800	2.2000	2.2100	-1.339%	15,772	+4.072%
2020-11-02	2.2700	2.3100	2.2300	2.2400	-0.444%	29,109	+2.679%
2020-10-30	2.1900	2.3300	2.1900	2.2500	+2.740%	58,340	+2.222%
2020-10-29	2.2500	2.2500	2.1300	2.1900	+4.286%	28,787	+5.023%
2020-10-28	2.1700	2.2200	2.0300	2.1000	-5.405%	39,988	+9.524%
2020-10-27	2.1900	2.2400	2.1900	2.2200	+1.370%	16,128	+3.604%
2020-10-26	2.2900	2.3100	2.1600	2.1900	-3.524%	45,457	+5.023%
2020-10-23	2.2000	2.3200	2.2000	2.2700	0.000%	57,709	+1.322%
2020-10-22	2.4000	2.4600	2.2700	2.2700	-9.562%	33,231	+1.322%
2020-10-21	2.6400	2.6400	2.5000	2.5100	-4.198%	30,548	-8.367%
2020-10-20	2.7000	2.7000	2.6000	2.6200	-0.758%	17,222	-12.214%
2020-10-19	2.5100	2.8200	2.5100	2.6400	+0.763%	55,208	-12.879%
2020-10-16	2.5000	2.6900	2.4200	2.6200	+9.167%	87,715	-12.214%
2020-10-15	2.3800	2.4100	2.3500	2.4000	0.000%	23,390	-4.167%
2020-10-14	2.3200	2.4100	2.3200	2.4000	+3.448%	21,253	-4.167%
2020-10-13	2.3700	2.3700	2.3000	2.3200	-2.929%	34,315	-0.862%
2020-10-12	2.3200	2.5000	2.2900	2.3900	+2.575%	31,729	-3.766%
2020-10-09	2.3300	2.3300	2.2700	2.3300	+1.304%	15,963	-1.288%
2020-10-08	2.2600	2.3400	2.1800	2.3000	+4.545%	18,983	0.000%
2020-10-07	2.3000	2.3300	2.2000	2.2000	-4.348%	18,521	+4.545%
2020-10-06	2.3700	2.4400	2.2600	2.3000	-0.433%	26,396	0.000%
2020-10-05	2.2100	2.3500	2.2100	2.3100	+6.944%	42,847	-0.433%
2020-10-02	2.1500	2.2000	2.1200	2.1600	+0.465%	21,203	+6.481%
2020-10-01	2.2900	2.3100	2.1500	2.1500	-5.286%	22,483	+6.977%
2020-09-30	2.2900	2.3600	2.2500	2.2700	-2.575%	18,276	+1.322%
2020-09-29	2.1200	2.3300	2.1200	2.3300	+7.373%	9,134	-1.288%
2020-09-28	2.2400	2.3600	2.1600	2.1700	-2.691%	61,221	+5.991%
2020-09-25	2.0900	2.3800	2.0900	2.2300	+19.892%	110,489	+3.139%
2020-09-24	1.8500	1.8700	1.8400	1.8600	-1.064%	1,996	+23.656%
2020-09-23	2.0400	2.1000	1.8800	1.8800	-9.615%	21,105	+22.340%
2020-09-22	1.9900	2.1600	1.9900	2.0800	0.000%	14,269	+10.577%
2020-09-21	2.2800	2.2900	2.0500	2.0800	-9.565%	38,831	+10.577%
2020-09-18	2.5600	2.6000	2.2400	2.3000	-9.804%	23,560	0.000%
2020-09-17	2.5000	2.6000	2.4500	2.5500	-1.163%	11,870	-9.804%
2020-09-16	2.5900	2.7600	2.4700	2.5800	0.000%	100,962	-10.853%
2020-09-15	2.4800	2.6400	2.4800	2.5800	+5.738%	14,397	-10.853%
2020-09-14	2.4000	2.5300	2.3700	2.4400	+4.721%	24,326	-5.738%
2020-09-11	2.4000	2.4600	2.3300	2.3300	-2.510%	31,009	-1.288%
2020-09-10	2.3600	2.4400	2.3600	2.3900	+1.271%	9,843	-3.766%
2020-09-09	2.3000	2.4300	2.3000	2.3600	+0.855%	12,235	-2.542%
2020-09-08	2.1900	2.3900	2.1900	2.3400	+3.084%	36,775	-1.709%
2020-09-04	2.1500	2.2900	2.1500	2.2700	+5.581%	17,284	+1.322%
2020-09-03	2.1800	2.2000	2.1200	2.1500	0.000%	15,560	+6.977%
2020-09-02	2.2400	2.2400	2.1000	2.1500	-2.273%	19,368	+6.977%
2020-09-01	2.3800	2.3800	2.1000	2.2000	-2.655%	40,508	+4.545%
2020-08-31	2.1500	2.3200	2.1000	2.2600	+7.619%	84,464	+1.770%
2020-08-28	1.7800	2.1000	1.7800	2.1000	+17.978%	35,868	+9.524%
2020-08-27	1.7800	1.8200	1.7300	1.7800	0.000%	28,381	+29.213%
2020-08-26	1.8700	1.9000	1.7800	1.7800	-3.784%	44,100	+29.213%
2020-08-25	1.7100	1.8600	1.6800	1.8500	+8.187%	28,982	+24.324%
2020-08-24	1.6000	1.7200	1.6000	1.7100	+7.547%	43,798	+34.503%
2020-08-21	1.5600	1.6600	1.5400	1.5900	-3.049%	16,993	+44.654%
2020-08-20	1.6200	1.6500	1.6000	1.6400	+1.235%	16,308	+40.244%
2020-08-19	1.6000	1.6400	1.5700	1.6200	+1.887%	16,230	+41.975%
2020-08-18	1.5900	1.7100	1.5900	1.5900	+0.633%	6,281	+44.654%
2020-08-17	1.5800	1.6100	1.5600	1.5800	-1.863%	14,887	+45.570%
2020-08-14	1.6400	1.6400	1.6000	1.6100	-1.227%	9,494	+42.857%
2020-08-13	1.5400	1.6700	1.5400	1.6300	+3.165%	37,859	+41.104%
2020-08-12	1.4800	1.5800	1.4800	1.5800	+4.636%	23,634	+45.570%
2020-08-11	1.7400	1.7400	1.5000	1.5100	-6.790%	40,397	+52.318%
2020-08-10	1.6000	1.7400	1.6000	1.6200	-1.818%	17,176	+41.975%
2020-08-07	1.6900	1.7300	1.6200	1.6500	-2.941%	26,126	+39.394%
2020-08-06	1.7500	1.7900	1.6300	1.7000	-2.299%	29,755	+35.294%
2020-08-05	1.9600	1.9600	1.7100	1.7400	-4.918%	30,781	+32.184%
2020-08-04	1.8500	1.8900	1.8100	1.8300	+1.105%	17,364	+25.683%
2020-08-03	1.7800	1.9500	1.7800	1.8100	+1.685%	28,027	+27.072%
2020-07-31	1.8500	1.8600	1.7800	1.7800	-2.732%	35,871	+29.213%
2020-07-30	1.9300	1.9300	1.8200	1.8300	-3.684%	19,071	+25.683%
2020-07-29	1.9000	1.9400	1.8700	1.9000	-2.564%	21,052	+21.053%
2020-07-28	1.7800	1.9500	1.7800	1.9500	+3.723%	16,517	+17.949%
2020-07-27	1.8100	1.9300	1.8100	1.8800	+3.297%	16,176	+22.340%
2020-07-24	1.8200	1.8500	1.7500	1.8200	+1.111%	13,780	+26.374%
2020-07-23	1.7100	1.9300	1.7000	1.8000	-5.263%	39,961	+27.778%
2020-07-22	1.9000	1.9300	1.8700	1.9000	-0.524%	7,957	+21.053%
2020-07-21	1.8500	1.9300	1.7600	1.9100	+3.243%	30,056	+20.419%
2020-07-20	1.7000	1.8800	1.7000	1.8500	+3.352%	10,152	+24.324%
2020-07-17	1.7100	1.8000	1.7100	1.7900	+4.678%	8,380	+28.492%
2020-07-16	1.7200	1.7500	1.6800	1.7100	-1.156%	7,692	+34.503%
2020-07-15	1.6800	1.7900	1.6000	1.7300	+1.765%	20,343	+32.948%
2020-07-14	1.8000	1.8100	1.6800	1.7000	-2.857%	13,560	+35.294%
2020-07-13	1.7300	1.8200	1.7300	1.7500	+4.167%	21,756	+31.429%
2020-07-10	1.7000	1.7300	1.6800	1.6800	-1.176%	15,726	+36.905%
2020-07-09	1.6000	1.7000	1.6000	1.7000	+3.659%	8,662	+35.294%
2020-07-08	1.6600	1.6700	1.6300	1.6400	-0.606%	31,211	+40.244%
2020-07-07	1.7200	1.7200	1.6500	1.6500	-4.070%	22,467	+39.394%
2020-07-06	1.7000	1.7800	1.6700	1.7200	+2.994%	10,773	+33.721%
2020-07-02	1.6700	1.7900	1.6500	1.6700	-3.468%	42,897	+37.725%
2020-07-01	1.7500	1.7500	1.7000	1.7300	-1.143%	6,927	+32.948%
2020-06-30	1.7500	1.8000	1.7200	1.7500	0.000%	11,414	+31.429%
2020-06-29	1.7200	1.8000	1.7100	1.7500	+1.744%	15,962	+31.429%
2020-06-26	1.7200	1.7700	1.6600	1.7200	+1.176%	17,182	+33.721%
2020-06-25	1.7900	1.7900	1.6500	1.7000	-7.609%	41,759	+35.294%
2020-06-24	1.8400	1.9200	1.8000	1.8400	+2.222%	21,941	+25.000%
2020-06-23	1.8500	1.8800	1.8000	1.8000	-2.703%	35,069	+27.778%
2020-06-22	1.9900	1.9900	1.8500	1.8500	-3.141%	17,800	+24.324%
2020-06-19	1.8800	1.9500	1.8000	1.9100	+1.596%	36,163	+20.419%
2020-06-18	1.9600	1.9600	1.8200	1.8800	0.000%	24,029	+22.340%
2020-06-17	1.9200	2.1300	1.8800	1.8800	-7.389%	16,065	+22.340%
2020-06-16	2.1500	2.1900	1.8900	2.0300	-4.245%	26,623	+13.300%
2020-06-15	2.0200	2.1300	1.9400	2.1200	+7.071%	48,560	+8.491%
2020-06-12	2.0200	2.0200	1.8600	1.9800	+3.665%	19,716	+16.162%
2020-06-11	2.1900	2.1900	1.8600	1.9100	-12.785%	72,566	+20.419%
2020-06-10	2.1100	2.2300	2.0500	2.1900	+4.286%	58,435	+5.023%
2020-06-09	2.0600	2.1300	1.9400	2.1000	+1.449%	36,773	+9.524%
2020-06-08	1.8700	2.0900	1.8600	2.0700	+11.892%	62,572	+11.111%
2020-06-05	2.0800	2.1400	1.8500	1.8500	-10.194%	39,741	+24.324%
2020-06-04	2.0600	2.0900	2.0200	2.0600	+2.488%	20,120	+11.650%
2020-06-03	1.9500	2.0800	1.9500	2.0100	+3.077%	16,643	+14.428%
2020-06-02	2.0800	2.0900	1.9500	1.9500	-5.340%	36,517	+17.949%
2020-06-01	2.1000	2.1200	2.0200	2.0600	+1.980%	10,568	+11.650%
2020-05-29	2.2000	2.2200	2.0000	2.0200	-6.912%	80,450	+13.861%
2020-05-28	2.1200	2.3400	2.1200	2.1700	+4.327%	182,974	+5.991%
2020-05-27	1.5700	2.1400	1.5700	2.0800	+15.556%	311,101	+10.577%
2020-05-26	1.8200	1.8800	1.7800	1.8000	-1.099%	3,312	+27.778%
2020-05-22	1.7300	1.8300	1.7000	1.8200	+7.692%	7,505	+26.374%
2020-05-21	1.6900	1.7400	1.6800	1.6900	-0.588%	8,491	+36.095%
2020-05-20	1.7500	1.7500	1.7000	1.7000	-1.734%	7,525	+35.294%
2020-05-19	1.8200	1.8200	1.7300	1.7300	-6.486%	8,882	+32.948%
2020-05-18	1.9000	1.9000	1.8000	1.8500	+5.714%	4,011	+24.324%
2020-05-15	1.7100	1.7700	1.7000	1.7500	+2.339%	17,679	+31.429%
2020-05-14	1.8500	1.8500	1.7000	1.7100	-7.568%	18,727	+34.503%
2020-05-13	1.8900	1.9500	1.8300	1.8500	-10.628%	8,451	+24.324%
2020-05-12	2.0700	2.0900	2.0600	2.0700	+0.485%	4,528	+11.111%
2020-05-11	2.3000	2.3000	2.0600	2.0600	-9.649%	19,288	+11.650%
2020-05-08	2.3700	2.3900	2.2400	2.2800	-2.564%	13,927	+0.877%
2020-05-07	2.3000	2.3400	2.2400	2.3400	+5.405%	7,134	-1.709%
2020-05-06	2.2700	2.3100	2.1700	2.2200	+3.256%	24,819	+3.604%
2020-05-05	2.1700	2.2200	2.1500	2.1500	+3.365%	8,896	+6.977%
2020-05-04	2.1100	2.1100	2.0800	2.0800	-5.455%	9,318	+10.577%
2020-05-01	2.1700	2.2400	2.1500	2.2000	+4.762%	10,976	+4.545%
2020-04-30	2.3200	2.3200	2.0700	2.1000	-5.405%	25,135	+9.524%
2020-04-29	2.1500	2.3400	2.1500	2.2200	+0.909%	25,708	+3.604%
2020-04-28	2.1500	2.2900	2.1200	2.2000	+2.326%	40,910	+4.545%
2020-04-27	2.1700	2.1700	2.0000	2.1500	+7.500%	49,916	+6.977%
2020-04-24	2.0000	2.2000	1.9000	2.0000	+5.263%	35,780	+15.000%
2020-04-23	1.9000	2.1000	1.8500	1.9000	-3.553%	114,503	+21.053%
2020-04-22	1.7500	1.9700	1.7500	1.9700	+12.571%	17,126	+16.751%
2020-04-21	1.6500	1.8100	1.6500	1.7500	+3.550%	28,385	+31.429%
2020-04-20	1.7500	1.7500	1.6900	1.6900	0.000%	26,663	+36.095%
2020-04-17	1.6800	1.8000	1.6500	1.6900	+0.595%	11,016	+36.095%
2020-04-16	1.7200	1.7500	1.6800	1.6800	-2.326%	24,724	+36.905%
2020-04-15	1.8000	1.8200	1.5000	1.7200	-4.444%	34,388	+33.721%
2020-04-14	1.8000	1.9500	1.8000	1.8000	+0.559%	46,547	+27.778%
2020-04-13	1.6200	1.8500	1.6200	1.7900	+1.130%	99,822	+28.492%
2020-04-09	1.8700	1.9200	1.6800	1.7700	+0.568%	44,568	+29.944%
2020-04-08	1.8500	1.8900	1.7500	1.7600	-1.124%	22,478	+30.682%
2020-04-07	1.8500	1.9100	1.7400	1.7800	+0.565%	85,921	+29.213%
2020-04-06	1.8100	1.8300	1.6500	1.7700	+1.143%	90,427	+29.944%
2020-04-03	1.7700	1.9600	1.7500	1.7500	-7.407%	30,601	+31.429%
2020-04-02	1.9300	1.9400	1.7600	1.8900	+0.532%	36,016	+21.693%
2020-04-01	2.1200	2.1200	1.7500	1.8800	-7.843%	77,550	+22.340%
2020-03-31	2.2200	2.2200	2.0300	2.0400	-5.116%	23,900	+12.745%
2020-03-30	2.1600	2.1700	2.0600	2.1500	-0.463%	35,622	+6.977%
2020-03-27	2.1100	2.2600	2.0400	2.1600	-3.571%	34,105	+6.481%
2020-03-26	1.7800	2.2400	1.6900	2.2400	+34.132%	58,797	+2.679%
2020-03-25	1.6200	1.7500	1.6200	1.6700	+3.086%	35,769	+37.725%
2020-03-24	1.6200	1.9000	1.5800	1.6200	+1.887%	40,343	+41.975%
2020-03-23	1.7400	1.8100	1.5000	1.5900	-9.143%	39,711	+44.654%
2020-03-20	1.7200	2.3400	1.7200	1.7500	+12.903%	132,274	+31.429%
2020-03-19	1.4600	1.6900	1.4000	1.5500	+10.714%	67,939	+48.387%
2020-03-18	1.0800	1.7500	1.0800	1.4000	-11.950%	58,349	+64.286%
2020-03-17	1.5500	1.7300	1.4400	1.5900	+4.605%	29,170	+44.654%
2020-03-16	1.8000	1.9700	1.5200	1.5200	-20.833%	36,736	+51.316%
2020-03-13	1.9800	2.1000	1.9200	1.9200	-6.341%	50,000	+19.792%
2020-03-12	1.8400	2.0900	1.4400	2.0500	-5.530%	65,059	+12.195%
2020-03-11	2.1000	2.1700	2.0300	2.1700	+3.333%	10,707	+5.991%
2020-03-10	2.0700	2.1900	1.9500	2.1000	+7.692%	34,396	+9.524%
2020-03-09	2.2500	2.3200	1.8500	1.9500	-15.948%	27,004	+17.949%
2020-03-06	2.6400	2.6400	2.3200	2.3200	-11.787%	8,533	-0.862%
2020-03-05	2.8000	2.8000	2.2200	2.6300	-3.309%	20,999	-12.548%
2020-03-04	2.5000	2.7600	2.4700	2.7200	+11.020%	14,352	-15.441%
2020-03-03	2.4500	2.5000	2.4100	2.4500	+5.603%	18,802	-6.122%
2020-03-02	2.4100	2.4100	2.1700	2.3200	+1.754%	24,470	-0.862%
2020-02-28	2.0300	2.3100	2.0300	2.2800	-0.870%	26,998	+0.877%
2020-02-27	2.5100	2.5100	2.2300	2.3000	-8.730%	30,147	0.000%
2020-02-26	2.3700	2.7000	2.3700	2.5200	-6.320%	19,239	-8.730%
2020-02-25	2.7900	2.8000	2.5300	2.6900	-3.929%	3,979	-14.498%
2020-02-24	2.7500	2.8900	2.7100	2.8000	+5.263%	14,230	-17.857%
2020-02-21	2.8900	2.8900	2.6500	2.6600	-6.007%	20,781	-13.534%
2020-02-20	2.9900	2.9900	2.7800	2.8300	-4.392%	21,775	-18.728%
2020-02-19	2.9800	3.0000	2.9600	2.9600	-0.337%	8,202	-22.297%

.dark-mode .hlzZnp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hlzZnp{ color: #333333; background-color: white; border: 2px solid #333333; }CRTPFCardiol Therapeutics Inc Common Shares Class A Canada (CA)stock OTC

CRTPF
Cardiol Therapeutics Inc Common Shares Class A Canada (CA)
stock OTC