Dark

CRDL
CARDIOL THERAPEUTICS INC
stock TSE

Inactive

Aug 2, 2024

2.73CAD-5.862%(-0.17)128,429

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.8300	2.8500	2.7000	2.7300	-5.862%	128,429	0.000%
2024-08-01	2.9900	2.9900	2.8100	2.9000	-2.685%	57,008	-5.862%
2024-07-31	3.0100	3.0500	2.9400	2.9800	-1.325%	99,925	-8.389%
2024-07-30	3.1400	3.1700	2.9100	3.0200	-3.514%	73,085	-9.603%
2024-07-29	3.1100	3.1600	3.0600	3.1300	0.000%	91,766	-12.780%
2024-07-26	3.0900	3.2000	3.0400	3.1300	+0.968%	86,900	-12.780%
2024-07-25	3.0400	3.1600	2.9600	3.1000	+1.974%	70,404	-11.935%
2024-07-24	3.2600	3.2600	2.9700	3.0400	-6.748%	161,449	-10.197%
2024-07-23	3.0300	3.2600	2.9700	3.2600	+7.237%	271,858	-16.258%
2024-07-22	2.9000	3.0900	2.8700	3.0400	+4.828%	141,117	-10.197%
2024-07-19	2.7600	2.9000	2.7300	2.9000	+7.011%	63,863	-5.862%
2024-07-18	2.9000	2.9000	2.7100	2.7100	-6.552%	75,198	+0.738%
2024-07-17	3.0100	3.0100	2.8300	2.9000	-3.654%	77,387	-5.862%
2024-07-16	2.9000	3.0100	2.8700	3.0100	+4.514%	119,125	-9.302%
2024-07-15	2.8500	2.9300	2.8000	2.8800	-0.690%	109,476	-5.208%
2024-07-12	2.8700	2.9400	2.8100	2.9000	+1.754%	82,549	-5.862%
2024-07-11	2.7900	2.8500	2.7100	2.8500	+3.636%	123,000	-4.211%
2024-07-10	2.5900	2.8000	2.5700	2.7500	+5.769%	119,730	-0.727%
2024-07-09	2.5800	2.6100	2.5100	2.6000	0.000%	43,067	+5.000%
2024-07-08	2.6700	2.7100	2.5200	2.6000	-3.704%	128,525	+5.000%
2024-07-05	2.6700	2.7500	2.6300	2.7000	0.000%	90,438	+1.111%
2024-07-04	2.6400	2.7000	2.6000	2.7000	+3.053%	35,308	+1.111%
2024-07-03	2.7000	2.7000	2.5900	2.6200	-2.963%	55,694	+4.198%
2024-07-02	2.7400	2.7800	2.6000	2.7000	-1.099%	125,667	+1.111%
2024-06-28	2.7400	2.7500	2.6400	2.7300	-0.365%	140,491	0.000%
2024-06-27	2.8100	2.8500	2.6600	2.7400	-1.792%	138,573	-0.365%
2024-06-26	3.0300	3.0500	2.7300	2.7900	-3.460%	281,085	-2.151%
2024-06-25	2.6800	3.0000	2.6800	2.8900	+7.037%	334,666	-5.536%
2024-06-24	2.6000	2.8900	2.5400	2.7000	+7.570%	417,852	+1.111%
2024-06-21	2.6000	2.6000	2.4600	2.5100	-1.953%	149,927	+8.765%
2024-06-20	2.7500	2.7500	2.4200	2.5600	-6.909%	302,359	+6.641%
2024-06-19	2.7600	2.9100	2.7400	2.7500	-2.827%	148,484	-0.727%
2024-06-18	3.0100	3.0300	2.6700	2.8300	-4.714%	378,573	-3.534%
2024-06-17	3.4000	3.4600	2.9600	2.9700	-9.451%	278,817	-8.081%
2024-06-14	3.4300	3.5700	3.2800	3.2800	+1.863%	196,706	-16.768%
2024-06-13	4.0500	4.0700	3.1800	3.2200	-20.885%	1,001,846	-15.217%
2024-06-12	4.0900	4.2600	3.9200	4.0700	+4.359%	380,622	-32.924%
2024-06-11	3.9600	4.0900	3.7700	3.9000	-0.763%	254,885	-30.000%
2024-06-10	3.4600	3.9900	3.4600	3.9300	+18.373%	359,130	-30.534%
2024-06-07	3.4100	3.4200	3.2000	3.3200	-2.639%	119,923	-17.771%
2024-06-06	3.5300	3.5300	3.2900	3.4100	-2.571%	158,654	-19.941%
2024-06-05	3.6000	3.6000	3.3700	3.5000	-2.778%	115,009	-22.000%
2024-06-04	3.8200	3.8300	3.5000	3.6000	-5.512%	243,957	-24.167%
2024-06-03	3.6400	3.8100	3.6100	3.8100	+6.723%	151,787	-28.346%
2024-05-31	3.5100	3.5900	3.4400	3.5700	+1.133%	91,728	-23.529%
2024-05-30	3.3000	3.6300	3.3000	3.5300	+7.295%	227,907	-22.663%
2024-05-29	3.2000	3.3100	3.2000	3.2900	+3.135%	46,659	-17.021%
2024-05-28	3.3000	3.3000	3.1300	3.1900	-3.625%	79,690	-14.420%
2024-05-27	3.2500	3.3500	3.1900	3.3100	+2.795%	118,084	-17.523%
2024-05-24	3.1000	3.2700	3.0700	3.2200	+5.574%	106,803	-15.217%
2024-05-23	3.1000	3.1400	3.0000	3.0500	+2.349%	98,514	-10.492%
2024-05-22	3.0300	3.1900	2.9700	2.9800	-1.974%	295,969	-8.389%
2024-05-21	3.0200	3.1200	2.9500	3.0400	+3.754%	102,062	-10.197%
2024-05-17	3.2200	3.2700	2.9200	2.9300	-9.006%	191,433	-6.826%
2024-05-16	3.1800	3.2600	3.1800	3.2200	+2.222%	95,802	-15.217%
2024-05-15	3.0000	3.2100	3.0000	3.1500	+6.780%	236,039	-13.333%
2024-05-14	2.9600	3.0400	2.9500	2.9500	-1.993%	95,831	-7.458%
2024-05-13	2.9800	3.0300	2.9300	3.0100	+2.730%	111,983	-9.302%
2024-05-10	3.0400	3.0500	2.8200	2.9300	-3.300%	140,272	-6.826%
2024-05-09	2.7200	3.0500	2.7200	3.0300	+10.182%	371,241	-9.901%
2024-05-08	2.7500	2.7500	2.6800	2.7500	+0.365%	78,340	-0.727%
2024-05-07	2.7900	2.7900	2.6800	2.7400	-1.083%	69,572	-0.365%
2024-05-06	2.7700	2.8300	2.6900	2.7700	+1.095%	74,499	-1.444%
2024-05-02	2.8800	2.8800	2.6600	2.7400	-3.521%	130,519	-0.365%
2024-05-01	2.7800	2.8500	2.6300	2.8400	+2.158%	126,929	-3.873%
2024-04-30	2.4600	2.8700	2.4100	2.7800	+15.353%	328,967	-1.799%
2024-04-29	2.4500	2.4800	2.3700	2.4100	-1.633%	111,139	+13.278%
2024-04-26	2.5000	2.5000	2.4100	2.4500	+2.083%	29,743	+11.429%
2024-04-24	2.5200	2.5200	2.3900	2.4000	-3.614%	42,575	+13.750%
2024-04-23	2.4800	2.5100	2.3900	2.4900	+2.049%	74,952	+9.639%
2024-04-22	2.5600	2.5800	2.3500	2.4400	-1.215%	68,966	+11.885%
2024-04-19	2.3500	2.4700	2.1500	2.4700	+5.556%	163,892	+10.526%
2024-04-18	2.4100	2.4100	2.3000	2.3400	-2.905%	44,166	+16.667%
2024-04-16	2.4800	2.4800	2.3600	2.4100	-2.033%	48,885	+13.278%
2024-04-15	2.5700	2.6000	2.4500	2.4600	-3.529%	72,245	+10.976%
2024-04-12	2.7000	2.7000	2.4800	2.5500	-5.204%	90,553	+7.059%
2024-04-11	2.6000	2.7400	2.5600	2.6900	+4.669%	82,868	+1.487%
2024-04-10	2.5900	2.6000	2.4800	2.5700	+1.181%	43,458	+6.226%
2024-04-08	2.6100	2.6500	2.4900	2.5400	-1.550%	99,071	+7.480%
2024-04-05	2.7400	2.8200	2.5500	2.5800	-5.839%	150,652	+5.814%
2024-04-04	2.5100	2.7900	2.4700	2.7400	+8.300%	271,774	-0.365%
2024-04-03	2.4700	2.5800	2.4000	2.5300	+2.016%	65,322	+7.905%
2024-04-02	2.5800	2.5800	2.3800	2.4800	-3.876%	100,199	+10.081%
2024-04-01	2.4300	2.6300	2.4300	2.5800	+6.173%	104,968	+5.814%
2024-03-28	2.4400	2.5800	2.3400	2.4300	-2.800%	102,076	+12.346%
2024-03-27	2.5600	2.5600	2.2700	2.5000	+1.215%	206,255	+9.200%
2024-03-26	2.0300	2.6300	2.0300	2.4700	+24.747%	315,713	+10.526%
2024-03-25	2.0300	2.0600	1.9400	1.9800	-1.980%	53,005	+37.879%
2024-03-22	2.0300	2.1000	2.0000	2.0200	-0.493%	50,531	+35.149%
2024-03-21	2.1100	2.1400	2.0200	2.0300	-2.404%	81,630	+34.483%
2024-03-20	2.0600	2.0800	2.0200	2.0800	+2.970%	28,210	+31.250%
2024-03-19	2.0000	2.0600	1.9500	2.0200	-0.980%	21,714	+35.149%
2024-03-15	1.8900	2.0400	1.8900	2.0400	+7.937%	58,294	+33.824%
2024-03-14	2.0100	2.0100	1.8500	1.8900	-3.571%	36,668	+44.444%
2024-03-13	2.0100	2.0600	1.9200	1.9600	0.000%	72,199	+39.286%
2024-03-12	1.8600	2.0100	1.8100	1.9600	+4.813%	55,019	+39.286%
2024-03-11	2.0500	2.0600	1.8600	1.8700	-13.825%	132,135	+45.989%
2024-03-07	2.1500	2.2500	2.0500	2.1700	+2.358%	135,657	+25.806%
2024-03-06	2.4400	2.5000	2.1100	2.1200	-11.667%	351,117	+28.774%
2024-03-04	2.6300	2.7000	2.2700	2.4000	-9.434%	284,204	+13.750%
2024-03-01	2.9300	2.9400	2.5300	2.6500	-6.360%	389,177	+3.019%
2024-02-29	2.5100	2.9200	2.5100	2.8300	+13.200%	564,427	-3.534%
2024-02-28	2.3300	2.5900	2.3300	2.5000	+7.759%	308,993	+9.200%
2024-02-27	2.3600	2.4400	2.2800	2.3200	-0.642%	203,360	+17.672%
2024-02-26	2.1900	2.4500	2.1900	2.3350	+7.110%	527,417	+16.916%
2024-02-23	2.1400	2.2000	2.1000	2.1800	+6.863%	123,057	+25.229%
2024-02-22	2.0400	2.1500	2.0200	2.0400	+2.513%	189,764	+33.824%
2024-02-21	2.2800	2.2800	1.9900	1.9900	-11.556%	266,598	+37.186%
2024-02-20	1.9900	2.3000	1.9800	2.2500	+15.979%	428,051	+21.333%
2024-02-16	2.0000	2.0000	1.7400	1.9400	-2.513%	335,545	+40.722%
2024-02-15	1.6500	2.0000	1.6200	1.9900	+40.141%	632,768	+37.186%
2024-02-14	1.3700	1.4200	1.3600	1.4200	+4.412%	88,423	+92.254%
2024-02-13	1.3800	1.3800	1.3300	1.3600	-2.158%	57,603	+100.735%
2024-02-12	1.4000	1.4300	1.3200	1.3900	-1.418%	213,452	+96.403%
2024-02-09	1.5100	1.5100	1.3800	1.4100	-2.083%	96,077	+93.617%
2024-02-08	1.6100	1.6100	1.4400	1.4400	-10.559%	78,888	+89.583%
2024-02-07	1.6200	1.6900	1.5500	1.6100	-1.227%	89,528	+69.565%
2024-02-06	1.6400	1.6500	1.5350	1.6300	-0.610%	90,585	+67.485%
2024-02-05	1.5400	1.6700	1.5300	1.6400	+6.494%	77,210	+66.463%
2024-02-02	1.6000	1.6000	1.4800	1.5400	-4.348%	49,352	+77.273%
2024-02-01	1.6200	1.7300	1.5700	1.6100	-0.617%	131,907	+69.565%
2024-01-31	1.8600	1.9000	1.6200	1.6200	-12.903%	135,553	+68.519%
2024-01-30	1.8300	1.9000	1.7900	1.8600	+2.762%	131,641	+46.774%
2024-01-29	1.7600	1.8300	1.6500	1.8100	+6.471%	190,320	+50.829%
2024-01-26	1.5300	1.7000	1.5300	1.7000	+11.111%	107,590	+60.588%
2024-01-25	1.4400	1.5400	1.4400	1.5300	+6.250%	50,620	+78.431%
2024-01-24	1.4900	1.4900	1.4200	1.4400	-5.263%	45,338	+89.583%
2024-01-23	1.5500	1.5500	1.4600	1.5200	-1.299%	55,600	+79.605%
2024-01-22	1.4600	1.5400	1.4100	1.5400	+6.944%	145,457	+77.273%
2024-01-19	1.4500	1.4500	1.4000	1.4400	+0.699%	37,130	+89.583%
2024-01-18	1.4300	1.4300	1.3600	1.4300	+1.418%	43,768	+90.909%
2024-01-17	1.4300	1.4700	1.3600	1.4100	+0.714%	128,040	+93.617%
2024-01-16	1.4100	1.4100	1.3600	1.4000	+0.719%	43,652	+95.000%
2024-01-15	1.4000	1.4400	1.3700	1.3900	-0.714%	14,491	+96.403%
2024-01-12	1.3800	1.4500	1.3600	1.4000	+0.719%	77,320	+95.000%
2024-01-11	1.3700	1.3900	1.3300	1.3900	+2.963%	53,664	+96.403%
2024-01-10	1.4000	1.4000	1.3000	1.3500	-2.174%	214,214	+102.222%
2024-01-09	1.4000	1.4000	1.3700	1.3800	+1.471%	148,506	+97.826%
2024-01-08	1.2100	1.3700	1.2100	1.3600	+12.397%	103,821	+100.735%
2024-01-05	1.1900	1.2200	1.1900	1.2100	+0.833%	25,940	+125.620%
2024-01-04	1.2200	1.2200	1.1800	1.2000	0.000%	21,599	+127.500%
2024-01-03	1.1800	1.2100	1.1800	1.2000	+0.840%	22,242	+127.500%
2024-01-02	1.1300	1.2000	1.1300	1.1900	+8.182%	43,635	+129.412%
2023-12-29	1.1400	1.1400	1.0900	1.1000	-5.172%	55,981	+148.182%
2023-12-28	1.1400	1.1600	1.1000	1.1600	+1.754%	30,273	+135.345%
2023-12-27	1.1400	1.1400	1.1100	1.1400	+1.786%	31,616	+139.474%
2023-12-22	1.1600	1.1600	1.0700	1.1200	-3.448%	64,259	+143.750%
2023-12-21	1.1800	1.1800	1.1400	1.1600	-0.855%	45,879	+135.345%
2023-12-20	1.1700	1.2000	1.1500	1.1700	0.000%	45,300	+133.333%
2023-12-19	1.1100	1.1700	1.1100	1.1700	+6.364%	26,644	+133.333%
2023-12-18	1.1500	1.1700	1.0900	1.1000	-4.348%	29,150	+148.182%
2023-12-15	1.1900	1.2200	1.1500	1.1500	-5.738%	35,565	+137.391%
2023-12-14	1.1600	1.2300	1.1600	1.2200	+0.826%	37,450	+123.770%
2023-12-13	1.2600	1.2600	1.1900	1.2100	-3.200%	18,100	+125.620%
2023-12-12	1.2800	1.2900	1.2500	1.2500	-4.580%	25,703	+118.400%
2023-12-08	1.3200	1.4000	1.3100	1.3100	+0.769%	132,632	+108.397%
2023-12-07	1.3100	1.3100	1.2700	1.3000	+2.362%	51,890	+110.000%
2023-12-06	1.2700	1.3300	1.2600	1.2700	-1.550%	43,667	+114.961%
2023-12-05	1.2900	1.3500	1.2800	1.2900	0.000%	79,795	+111.628%
2023-12-04	1.2800	1.2900	1.2300	1.2900	+0.781%	23,765	+111.628%
2023-12-01	1.2600	1.2800	1.2400	1.2800	+1.587%	33,500	+113.281%
2023-11-30	1.2400	1.2800	1.2300	1.2600	+1.613%	73,456	+116.667%
2023-11-29	1.2000	1.2400	1.1700	1.2400	+5.085%	38,196	+120.161%
2023-11-28	1.2100	1.2200	1.1800	1.1800	-0.840%	10,800	+131.356%
2023-11-27	1.2200	1.2200	1.1900	1.1900	-0.833%	72,258	+129.412%
2023-11-24	1.1800	1.2100	1.1800	1.2000	+1.695%	29,805	+127.500%
2023-11-23	1.1500	1.1900	1.1400	1.1800	+2.609%	15,925	+131.356%
2023-11-22	1.1600	1.1700	1.1200	1.1500	0.000%	47,590	+137.391%
2023-11-21	1.2200	1.2200	1.1500	1.1500	-4.959%	64,007	+137.391%
2023-11-20	1.1500	1.2100	1.1500	1.2100	+3.419%	29,100	+125.620%
2023-11-17	1.1400	1.1700	1.1200	1.1700	+2.632%	22,700	+133.333%
2023-11-16	1.1600	1.1800	1.1400	1.1400	0.000%	26,928	+139.474%
2023-11-15	1.1600	1.1700	1.1100	1.1400	-4.202%	43,661	+139.474%
2023-11-14	1.0600	1.1900	1.0600	1.1900	+14.423%	76,767	+129.412%
2023-11-13	1.0300	1.0550	1.0200	1.0400	+1.961%	28,195	+162.500%
2023-11-10	1.0800	1.1200	1.0200	1.0200	-3.774%	62,204	+167.647%
2023-11-09	1.1200	1.1500	1.0600	1.0600	-5.357%	38,254	+157.547%
2023-11-08	1.1700	1.2000	1.1200	1.1200	-4.274%	31,037	+143.750%
2023-11-07	1.1800	1.1900	1.1500	1.1700	+1.739%	28,562	+133.333%
2023-11-06	1.1700	1.1900	1.1500	1.1500	-2.542%	25,200	+137.391%
2023-11-03	1.1700	1.1800	1.1500	1.1800	+1.724%	55,052	+131.356%
2023-11-02	1.1800	1.1800	1.1300	1.1600	0.000%	36,413	+135.345%
2023-11-01	1.1700	1.2000	1.1600	1.1600	-0.855%	33,520	+135.345%
2023-10-31	1.1700	1.1700	1.1300	1.1700	+0.862%	18,400	+133.333%
2023-10-30	1.1400	1.1600	1.1200	1.1600	+0.870%	24,790	+135.345%
2023-10-27	1.1400	1.1700	1.0800	1.1500	+4.545%	59,849	+137.391%
2023-10-26	1.0800	1.1200	1.0500	1.1000	+3.774%	29,400	+148.182%
2023-10-25	1.1100	1.1600	1.0600	1.0600	-3.636%	69,952	+157.547%
2023-10-24	0.9200	1.1000	0.9200	1.1000	+20.879%	123,000	+148.182%
2023-10-23	0.9700	0.9900	0.9100	0.9100	-3.191%	27,211	+200.000%
2023-10-20	1.0000	1.0000	0.9400	0.9400	-5.051%	35,606	+190.426%
2023-10-19	1.0600	1.0600	0.9800	0.9900	-5.714%	102,305	+175.758%
2023-10-18	1.1000	1.1300	1.0500	1.0500	-4.545%	46,050	+160.000%
2023-10-17	1.0900	1.1000	1.0800	1.1000	0.000%	76,803	+148.182%
2023-10-16	1.1200	1.1500	1.1000	1.1000	0.000%	41,530	+148.182%
2023-10-13	1.3800	1.3800	1.1000	1.1000	-16.667%	152,411	+148.182%
2023-10-12	1.2600	1.3900	1.2400	1.3200	+6.452%	267,319	+106.818%
2023-10-11	1.2500	1.2650	1.1400	1.2400	+3.333%	101,480	+120.161%
2023-10-10	1.1600	1.2300	1.1000	1.2000	+1.695%	115,567	+127.500%
2023-10-06	1.0800	1.1800	1.0700	1.1800	+9.259%	33,170	+131.356%
2023-10-05	1.0900	1.1100	1.0700	1.0800	-0.917%	40,671	+152.778%
2023-10-04	1.0800	1.1000	1.0800	1.0900	+2.830%	6,593	+150.459%
2023-10-03	1.1800	1.1800	1.0600	1.0600	-8.621%	60,800	+157.547%
2023-10-02	1.2200	1.2500	1.1500	1.1600	-6.452%	38,616	+135.345%
2023-09-29	1.1900	1.2800	1.1800	1.2400	+5.085%	64,300	+120.161%
2023-09-28	1.1700	1.2200	1.1700	1.1800	+0.855%	36,331	+131.356%
2023-09-27	1.2100	1.2800	1.1700	1.1700	-3.306%	55,816	+133.333%
2023-09-26	1.2100	1.2900	1.1800	1.2100	+3.419%	162,876	+125.620%
2023-09-25	1.2600	1.2600	1.1700	1.1700	-7.143%	71,093	+133.333%
2023-09-22	1.2900	1.2900	1.2100	1.2600	+0.800%	43,132	+116.667%
2023-09-21	1.3800	1.4400	1.2500	1.2500	-3.846%	89,990	+118.400%
2023-09-20	1.3300	1.3500	1.3000	1.3000	-0.763%	25,579	+110.000%
2023-09-19	1.2800	1.3500	1.2400	1.3100	+3.968%	97,614	+108.397%
2023-09-18	1.3500	1.3500	1.2600	1.2600	-3.817%	47,502	+116.667%
2023-09-15	1.3700	1.3700	1.3000	1.3100	-2.963%	40,410	+108.397%
2023-09-14	1.3200	1.3800	1.3200	1.3500	+1.504%	49,216	+102.222%
2023-09-13	1.2100	1.3300	1.2100	1.3300	+9.917%	21,328	+105.263%
2023-09-12	1.2400	1.2600	1.2100	1.2100	-4.724%	46,800	+125.620%
2023-09-11	1.2800	1.3500	1.2100	1.2700	0.000%	223,575	+114.961%
2023-09-08	1.3100	1.3300	1.2700	1.2700	-3.053%	50,960	+114.961%
2023-09-07	1.4400	1.4400	1.3100	1.3100	-7.092%	55,095	+108.397%
2023-09-06	1.4000	1.4600	1.3800	1.4100	+0.714%	72,580	+93.617%
2023-09-05	1.3900	1.4000	1.3500	1.4000	+3.704%	81,127	+95.000%
2023-09-01	1.5000	1.5000	1.3400	1.3500	-8.784%	121,060	+102.222%
2023-08-31	1.3400	1.5000	1.3350	1.4800	+11.278%	201,122	+84.459%
2023-08-30	1.3300	1.3500	1.3100	1.3300	0.000%	72,214	+105.263%
2023-08-29	1.3200	1.3500	1.2800	1.3300	+0.758%	58,949	+105.263%
2023-08-28	1.3700	1.3700	1.2800	1.3200	-2.222%	57,430	+106.818%
2023-08-25	1.3500	1.3600	1.3200	1.3500	0.000%	39,000	+102.222%
2023-08-24	1.3600	1.3600	1.3200	1.3500	-0.735%	53,500	+102.222%
2023-08-23	1.3700	1.3700	1.3200	1.3600	-0.730%	35,720	+100.735%
2023-08-22	1.3700	1.3700	1.3300	1.3700	+3.008%	23,490	+99.270%
2023-08-21	1.3100	1.3500	1.3100	1.3300	+0.758%	50,980	+105.263%
2023-08-18	1.1800	1.3200	1.1800	1.3200	+8.197%	46,920	+106.818%
2023-08-17	1.2500	1.2500	1.2100	1.2200	-2.400%	19,729	+123.770%
2023-08-16	1.2500	1.2800	1.2400	1.2500	0.000%	38,353	+118.400%
2023-08-15	1.2600	1.2700	1.2400	1.2500	+0.806%	44,879	+118.400%
2023-08-14	1.2700	1.2900	1.2400	1.2400	0.000%	38,658	+120.161%
2023-08-11	1.3000	1.3200	1.2400	1.2400	-5.344%	106,327	+120.161%
2023-08-10	1.3800	1.3800	1.3000	1.3100	-3.676%	75,300	+108.397%
2023-08-09	1.4000	1.4000	1.3400	1.3600	-2.857%	74,996	+100.735%
2023-08-08	1.5900	1.6400	1.3600	1.4000	-12.500%	264,344	+95.000%
2023-08-04	1.6000	1.6300	1.5600	1.6000	+3.226%	240,241	+70.625%
2023-08-03	1.4600	1.6200	1.4400	1.5500	+7.639%	206,361	+76.129%
2023-08-02	1.4500	1.4600	1.4200	1.4400	0.000%	82,850	+89.583%
2023-08-01	1.4200	1.4400	1.4100	1.4400	+1.408%	90,201	+89.583%
2023-07-31	1.4600	1.4900	1.4000	1.4200	-0.699%	146,543	+92.254%
2023-07-28	1.3900	1.4500	1.3700	1.4300	+2.878%	51,770	+90.909%
2023-07-27	1.3800	1.3900	1.3000	1.3900	+0.725%	190,368	+96.403%
2023-07-26	1.4600	1.4600	1.2800	1.3800	-7.383%	163,066	+97.826%
2023-07-25	1.2500	1.4900	1.2500	1.4900	+21.138%	387,393	+83.221%
2023-07-24	1.1700	1.2300	1.1400	1.2300	+6.957%	87,336	+121.951%
2023-07-21	1.1400	1.1900	1.1200	1.1500	+2.679%	94,216	+137.391%
2023-07-20	1.0600	1.1400	1.0600	1.1200	+6.667%	110,732	+143.750%
2023-07-19	1.0700	1.0700	1.0300	1.0500	-1.869%	61,508	+160.000%
2023-07-18	1.0500	1.0700	1.0100	1.0700	+2.885%	37,065	+155.140%
2023-07-17	1.0800	1.0900	1.0400	1.0400	-1.887%	34,414	+162.500%
2023-07-14	1.0600	1.0900	1.0400	1.0600	+2.913%	54,972	+157.547%
2023-07-13	1.1100	1.1100	1.0100	1.0300	-5.505%	98,170	+165.049%
2023-07-12	1.1300	1.1400	1.0900	1.0900	-3.540%	25,353	+150.459%
2023-07-11	1.1500	1.1500	1.0900	1.1300	+1.802%	51,800	+141.593%
2023-07-10	1.1400	1.1600	1.1000	1.1100	+0.909%	30,245	+145.946%
2023-07-07	1.1500	1.1800	1.1000	1.1000	-0.901%	62,070	+148.182%
2023-07-06	1.2100	1.2100	1.0400	1.1100	-8.264%	140,205	+145.946%
2023-07-05	1.2000	1.2200	1.2000	1.2100	+1.681%	40,901	+125.620%
2023-07-04	1.1600	1.1900	1.1600	1.1900	+0.847%	36,552	+129.412%
2023-06-30	1.2500	1.2500	1.1600	1.1800	+0.855%	84,559	+131.356%
2023-06-29	1.0600	1.2300	1.0600	1.1700	+10.377%	108,161	+133.333%
2023-06-28	1.0500	1.0600	1.0400	1.0600	+1.923%	29,974	+157.547%
2023-06-27	1.0900	1.0900	1.0400	1.0400	-0.952%	32,400	+162.500%
2023-06-26	1.1000	1.1100	1.0000	1.0500	-2.778%	166,482	+160.000%
2023-06-23	1.0900	1.1000	1.0800	1.0800	-0.917%	29,887	+152.778%
2023-06-22	1.1200	1.1300	1.0800	1.0900	-2.679%	38,827	+150.459%
2023-06-21	1.2400	1.2400	1.0900	1.1200	-8.197%	144,091	+143.750%
2023-06-20	1.3000	1.3900	1.0800	1.2200	-8.955%	359,400	+123.770%
2023-06-19	1.3200	1.3400	1.3000	1.3400	+3.077%	326,908	+103.731%
2023-06-16	1.0700	1.3350	1.0700	1.3000	+22.642%	346,856	+110.000%
2023-06-15	1.0100	1.0700	1.0100	1.0600	+6.000%	46,227	+157.547%
2023-06-14	1.0000	1.0400	1.0000	1.0000	0.000%	27,744	+173.000%
2023-06-13	0.9600	1.0200	0.9600	1.0000	+5.263%	24,497	+173.000%
2023-06-12	1.0000	1.0200	0.9500	0.9500	-1.042%	29,913	+187.368%
2023-06-09	1.0100	1.0600	0.9600	0.9600	0.000%	203,845	+184.375%
2023-06-08	1.0600	1.0600	0.9400	0.9600	-6.796%	126,090	+184.375%
2023-06-07	1.0200	1.0800	0.9800	1.0300	+4.040%	169,135	+165.049%
2023-06-06	0.9900	1.0100	0.9600	0.9900	+10.000%	179,510	+175.758%
2023-06-05	0.9100	0.9500	0.9000	0.9000	0.000%	47,090	+203.333%
2023-06-02	0.9200	0.9200	0.8900	0.9000	0.000%	26,700	+203.333%
2023-06-01	0.9200	0.9300	0.9000	0.9000	-1.099%	23,515	+203.333%
2023-05-31	0.9400	0.9500	0.9000	0.9100	-1.087%	67,074	+200.000%
2023-05-30	0.9400	0.9500	0.9100	0.9200	-4.167%	23,100	+196.739%
2023-05-29	0.9400	0.9700	0.9400	0.9600	+4.348%	31,125	+184.375%
2023-05-26	0.9000	0.9200	0.9000	0.9200	+2.222%	28,546	+196.739%
2023-05-25	0.9100	0.9400	0.9000	0.9000	+1.124%	14,742	+203.333%
2023-05-24	1.0000	1.0000	0.8900	0.8900	-2.198%	34,625	+206.742%
2023-05-23	0.8700	0.9100	0.8700	0.9100	+12.346%	102,307	+200.000%
2023-05-19	0.7800	0.8100	0.7800	0.8100	+5.195%	16,200	+237.037%
2023-05-18	0.8500	0.8500	0.7700	0.7700	-9.412%	47,442	+254.545%
2023-05-17	0.8200	0.8500	0.8000	0.8500	+4.938%	39,710	+221.176%
2023-05-16	0.7400	0.8400	0.7400	0.8100	+9.459%	52,926	+237.037%
2023-05-15	0.7900	0.8000	0.7400	0.7400	-1.333%	40,751	+268.919%
2023-05-12	0.8400	0.8400	0.7500	0.7500	-10.714%	54,921	+264.000%
2023-05-11	0.8200	0.8400	0.8200	0.8400	+3.704%	11,045	+225.000%
2023-05-10	0.8400	0.8400	0.8000	0.8100	-3.571%	17,684	+237.037%
2023-05-09	0.7900	0.8400	0.7800	0.8400	+9.091%	74,928	+225.000%
2023-05-08	0.8300	0.8300	0.7700	0.7700	-4.938%	107,998	+254.545%
2023-05-05	0.8500	0.8500	0.8100	0.8100	-4.706%	40,706	+237.037%
2023-05-04	0.8400	0.8600	0.8300	0.8500	+1.190%	15,821	+221.176%
2023-05-03	0.8300	0.8400	0.8300	0.8400	+1.205%	21,500	+225.000%
2023-05-02	0.8500	0.8500	0.8300	0.8300	-2.353%	23,000	+228.916%
2023-05-01	0.8400	0.8500	0.8100	0.8500	+3.659%	23,531	+221.176%
2023-04-28	0.8100	0.8300	0.7900	0.8200	+3.797%	30,292	+232.927%
2023-04-27	0.8300	0.8300	0.7900	0.7900	-1.250%	71,899	+245.570%
2023-04-26	0.8800	0.8800	0.8000	0.8000	+1.266%	29,601	+241.250%
2023-04-25	0.9300	1.0000	0.7700	0.7900	-17.708%	220,482	+245.570%
2023-04-24	0.8900	0.9600	0.8800	0.9600	+10.345%	76,049	+184.375%
2023-04-21	0.7400	0.9000	0.7400	0.8700	+14.474%	192,097	+213.793%
2023-04-20	0.7100	0.7900	0.7100	0.7600	+7.042%	85,877	+259.211%
2023-04-19	0.7100	0.7300	0.7000	0.7100	+4.412%	34,000	+284.507%
2023-04-18	0.7500	0.7700	0.6800	0.6800	-8.108%	65,270	+301.471%
2023-04-17	0.7300	0.7500	0.7000	0.7400	+8.824%	88,531	+268.919%
2023-04-14	0.7400	0.7400	0.6800	0.6800	-5.556%	69,951	+301.471%
2023-04-13	0.7900	0.7900	0.7200	0.7200	-6.494%	62,328	+279.167%
2023-04-12	0.8900	0.9000	0.7600	0.7700	-9.412%	142,332	+254.545%
2023-04-11	0.7000	0.8800	0.7000	0.8500	+23.188%	169,317	+221.176%
2023-04-10	0.6400	0.6950	0.6400	0.6900	+9.524%	52,091	+295.652%
2023-04-06	0.6500	0.6500	0.6300	0.6300	0.000%	18,501	+333.333%
2023-04-05	0.6800	0.6800	0.6100	0.6300	-5.263%	74,200	+333.333%
2023-04-04	0.6700	0.6800	0.6600	0.6650	-0.746%	15,050	+310.526%
2023-04-03	0.6700	0.6800	0.6700	0.6700	+1.515%	8,158	+307.463%
2023-03-31	0.6700	0.6700	0.6600	0.6600	+1.538%	11,169	+313.636%
2023-03-30	0.6700	0.6900	0.6500	0.6500	-2.985%	41,900	+320.000%
2023-03-29	0.6700	0.6800	0.6700	0.6700	+3.077%	8,500	+307.463%
2023-03-28	0.6700	0.6700	0.6500	0.6500	-1.515%	71,000	+320.000%
2023-03-27	0.6800	0.6900	0.6500	0.6600	-2.941%	22,820	+313.636%
2023-03-24	0.6800	0.6900	0.6700	0.6800	-2.857%	21,100	+301.471%
2023-03-23	0.6700	0.7000	0.6700	0.7000	+6.061%	36,626	+290.000%
2023-03-22	0.6900	0.6900	0.6600	0.6600	-1.493%	51,900	+313.636%
2023-03-21	0.6600	0.6800	0.6500	0.6700	+1.515%	47,272	+307.463%
2023-03-20	0.6700	0.6800	0.6600	0.6600	+1.538%	21,379	+313.636%
2023-03-17	0.6700	0.7000	0.6500	0.6500	-4.412%	171,885	+320.000%
2023-03-16	0.6700	0.6850	0.6500	0.6800	+1.493%	79,538	+301.471%
2023-03-15	0.7100	0.7100	0.6700	0.6700	-4.286%	10,801	+307.463%
2023-03-14	0.7000	0.7000	0.6700	0.7000	0.000%	9,860	+290.000%
2023-03-13	0.6900	0.7000	0.6500	0.7000	+2.941%	52,213	+290.000%
2023-03-10	0.7000	0.7000	0.6800	0.6800	-1.449%	34,639	+301.471%
2023-03-09	0.7200	0.7200	0.6900	0.6900	-6.757%	36,561	+295.652%
2023-03-08	0.7400	0.7400	0.7300	0.7400	0.000%	42,350	+268.919%
2023-03-07	0.7300	0.7400	0.7200	0.7400	+4.225%	37,400	+268.919%
2023-03-06	0.7400	0.7400	0.7000	0.7100	+1.429%	15,165	+284.507%
2023-03-03	0.7300	0.7600	0.7000	0.7000	-2.778%	108,425	+290.000%
2023-03-02	0.7200	0.7200	0.6800	0.7200	+1.408%	43,740	+279.167%
2023-03-01	0.7300	0.7500	0.7100	0.7100	+1.429%	24,997	+284.507%
2023-02-28	0.7800	0.7800	0.7000	0.7000	-10.256%	124,815	+290.000%
2023-02-27	0.7600	0.7800	0.7400	0.7800	+6.849%	32,354	+250.000%
2023-02-24	0.7600	0.7700	0.7300	0.7300	-2.667%	52,080	+273.973%
2023-02-23	0.7600	0.7750	0.7500	0.7500	-1.316%	22,900	+264.000%
2023-02-22	0.7300	0.7600	0.7200	0.7600	+4.110%	29,021	+259.211%
2023-02-21	0.7300	0.7300	0.7200	0.7300	+4.286%	12,460	+273.973%
2023-02-17	0.7600	0.7600	0.7000	0.7000	-7.895%	338,106	+290.000%
2023-02-16	0.7700	0.7800	0.7400	0.7600	+5.556%	61,633	+259.211%
2023-02-15	0.7500	0.7900	0.7200	0.7200	-1.370%	1,023,235	+279.167%
2023-02-14	0.7650	0.8000	0.7250	0.7300	+1.389%	130,665	+273.973%
2023-02-13	0.8100	0.8100	0.7200	0.7200	-7.692%	57,217	+279.167%
2023-02-10	0.9000	0.9000	0.7800	0.7800	-13.333%	107,512	+250.000%
2023-02-09	0.9600	0.9600	0.8800	0.9000	-5.263%	70,900	+203.333%
2023-02-08	0.9600	0.9600	0.9300	0.9500	+1.064%	15,740	+187.368%
2023-02-07	0.9900	0.9900	0.9300	0.9400	+5.618%	34,050	+190.426%
2023-02-06	0.9500	0.9500	0.8900	0.8900	-6.316%	33,397	+206.742%
2023-02-03	0.9800	0.9800	0.9300	0.9500	-2.062%	42,404	+187.368%
2023-02-02	0.9500	0.9700	0.9200	0.9700	0.000%	85,500	+181.443%

.dark-mode .dtSlcg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtSlcg{ color: #333333; background-color: white; border: 2px solid #333333; }CRDLCARDIOL THERAPEUTICS INCstock TSE

CRDL
CARDIOL THERAPEUTICS INC
stock TSE