Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics (NQ: CRDL )

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 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 (%)
May 31, 2023 0.6840 0.6973 0.6582 0.6741 63,698 +0.00(+0.60%)
May 30, 2023 0.6900 0.7000 0.6700 0.6701 86,248 -0.00(-0.56%)
May 26, 2023 0.6800 0.6840 0.6610 0.6739 61,150 -0.01(-0.88%)
May 25, 2023 0.6600 0.7000 0.6600 0.6799 49,439 +0.01(+1.55%)
May 24, 2023 0.6900 0.7100 0.6501 0.6695 81,204 -0.01(-1.46%)
May 23, 2023 0.6600 0.6794 0.6451 0.6794 88,405 +0.02(+2.94%)
May 22, 2023 0.5900 0.6900 0.5902 0.6600 151,144 +0.07(+11.85%)
May 19, 2023 0.5900 0.6058 0.5674 0.5901 81,981 +0.00(+0.46%)
May 18, 2023 0.6400 0.6400 0.5715 0.5874 67,383 -0.05(-7.35%)
May 17, 2023 0.5930 0.6340 0.5603 0.6340 66,597 +0.03(+5.11%)
May 16, 2023 0.5500 0.6200 0.5500 0.6032 85,020 +0.05(+9.67%)
May 15, 2023 0.5604 0.5926 0.5500 0.5500 85,349 -0.01(-0.94%)
May 12, 2023 0.5900 0.6276 0.5551 0.5552 73,437 -0.07(-11.54%)
May 11, 2023 0.6000 0.6289 0.5982 0.6276 57,373 +0.03(+4.60%)
May 10, 2023 0.5817 0.6349 0.5817 0.6000 85,254 -0.02(-3.23%)
May 09, 2023 0.5700 0.6200 0.5704 0.6200 78,320 +0.05(+8.68%)
May 08, 2023 0.6000 0.6100 0.5704 0.5705 65,322 -0.04(-6.48%)
May 05, 2023 0.6400 0.6400 0.6100 0.6100 42,751 -0.02(-2.52%)
May 04, 2023 0.6000 0.6400 0.6000 0.6258 48,944 +0.01(+1.76%)
May 03, 2023 0.5914 0.6150 0.5914 0.6150 45,249 +0.00(+0.80%)
May 02, 2023 0.6200 0.6300 0.6101 0.6101 55,184 -0.02(-3.02%)
May 01, 2023 0.6300 0.6499 0.5770 0.6291 45,143 +0.01(+1.53%)
Apr 28, 2023 0.5900 0.6237 0.5776 0.6196 106,887 +0.03(+5.02%)
Apr 27, 2023 0.6173 0.6173 0.5701 0.5900 112,153 +0.00(+0.00%)
Apr 26, 2023 0.6200 0.6500 0.5900 0.5900 111,412 -0.03(-4.84%)
Apr 25, 2023 0.6851 0.7500 0.5623 0.6200 405,103 -0.08(-11.42%)
Apr 24, 2023 0.6500 0.7400 0.5928 0.6999 189,636 +0.06(+8.76%)
Apr 21, 2023 0.5500 0.6897 0.5412 0.6435 286,411 +0.07(+12.30%)
Apr 20, 2023 0.5161 0.5800 0.5161 0.5730 91,279 +0.05(+8.79%)
Apr 19, 2023 0.5400 0.5450 0.5126 0.5267 86,374 +0.01(+2.23%)
Apr 18, 2023 0.5532 0.5782 0.5112 0.5152 78,469 -0.04(-7.60%)
Apr 17, 2023 0.5380 0.5580 0.5200 0.5576 82,146 +0.04(+7.75%)
Apr 14, 2023 0.5400 0.5600 0.5150 0.5175 102,181 -0.02(-4.17%)
Apr 13, 2023 0.5500 0.6000 0.5300 0.5400 194,421 -0.01(-2.24%)
Apr 12, 2023 0.6400 0.6600 0.5524 0.5524 73,241 -0.08(-13.19%)
Apr 11, 2023 0.5200 0.6600 0.5132 0.6363 472,283 +0.12(+24.01%)
Apr 10, 2023 0.4996 0.5131 0.4700 0.5131 160,813 +0.04(+9.17%)
Apr 06, 2023 0.4500 0.4754 0.4500 0.4700 86,908 +0.02(+4.21%)
Apr 05, 2023 0.5000 0.5000 0.4500 0.4510 161,367 -0.04(-8.89%)
Apr 04, 2023 0.4900 0.5000 0.4905 0.4950 52,684 -0.00(-0.08%)
Apr 03, 2023 0.5000 0.5079 0.4901 0.4954 28,215 +0.01(+1.66%)
Mar 31, 2023 0.4900 0.5000 0.4873 0.4873 44,505 +0.00(+0.49%)
Mar 30, 2023 0.4710 0.5100 0.4710 0.4849 91,106 -0.01(-2.28%)
Mar 29, 2023 0.4700 0.4999 0.4700 0.4962 36,450 +0.02(+4.03%)
Mar 28, 2023 0.4679 0.4900 0.4612 0.4770 111,189 -0.01(-2.65%)
Mar 27, 2023 0.4802 0.5074 0.4802 0.4900 128,102 -0.01(-2.22%)
Mar 24, 2023 0.5221 0.5221 0.4870 0.5011 71,616 -0.00(-0.28%)
Mar 23, 2023 0.5000 0.5098 0.5000 0.5025 126,291 +0.02(+4.51%)
Mar 22, 2023 0.5000 0.5050 0.4800 0.4808 99,301 -0.02(-3.72%)
Mar 21, 2023 0.4750 0.4999 0.4750 0.4994 74,192 +0.01(+1.42%)
Mar 20, 2023 0.4956 0.4993 0.4771 0.4924 36,155 +0.02(+4.32%)
Mar 17, 2023 0.5100 0.5276 0.4720 0.4720 117,036 -0.02(-4.63%)
Mar 16, 2023 0.5000 0.5000 0.4600 0.4949 65,391 +0.00(+1.00%)
Mar 15, 2023 0.5057 0.5199 0.4900 0.4900 49,102 -0.02(-3.10%)
Mar 14, 2023 0.5250 0.5250 0.4864 0.5057 107,008 +0.03(+5.44%)
Mar 13, 2023 0.4950 0.5186 0.4702 0.4796 150,522 -0.02(-4.33%)
Mar 10, 2023 0.5300 0.5300 0.4900 0.5013 171,838 -0.00(-0.73%)
Mar 09, 2023 0.5054 0.5400 0.5000 0.5050 71,923 -0.02(-4.19%)
Mar 08, 2023 0.5343 0.5400 0.5271 0.5271 86,212 -0.01(-1.35%)
Mar 07, 2023 0.5250 0.5437 0.5250 0.5343 123,863 +0.02(+4.79%)
Mar 06, 2023 0.5100 0.5400 0.5099 0.5099 51,241 -0.01(-0.99%)
Mar 03, 2023 0.5300 0.5500 0.5100 0.5150 163,379 -0.01(-1.94%)
Mar 02, 2023 0.5203 0.5399 0.5040 0.5252 46,133 -0.01(-2.74%)
Mar 01, 2023 0.5470 0.5675 0.5202 0.5400 105,184 +0.01(+1.81%)
Feb 28, 2023 0.5686 0.5749 0.5250 0.5304 116,598 -0.04(-7.76%)
Feb 27, 2023 0.5500 0.5750 0.5500 0.5750 46,852 +0.01(+2.68%)
Feb 24, 2023 0.5700 0.5700 0.5419 0.5600 52,645 -0.01(-1.75%)
Feb 23, 2023 0.5543 0.5799 0.5543 0.5700 29,286 +0.01(+1.26%)
Feb 22, 2023 0.5400 0.5629 0.5300 0.5629 76,070 +0.03(+5.20%)
Feb 21, 2023 0.5200 0.5599 0.5200 0.5351 67,140 +0.02(+3.50%)
Feb 17, 2023 0.5700 0.5700 0.5170 0.5170 198,174 -0.06(-10.49%)
Feb 16, 2023 0.5700 0.5820 0.5500 0.5776 207,597 +0.01(+1.33%)
Feb 15, 2023 0.5500 0.6660 0.5375 0.5700 230,056 +0.02(+3.64%)
Feb 14, 2023 0.5800 0.5900 0.5500 0.5500 115,912 +0.01(+1.85%)
Feb 13, 2023 0.6500 0.6500 0.5400 0.5400 185,157 -0.06(-10.00%)
Feb 10, 2023 0.6800 0.6800 0.5900 0.6000 287,581 -0.07(-10.45%)
Feb 09, 2023 0.7000 0.7199 0.6500 0.6700 128,981 -0.03(-4.29%)
Feb 08, 2023 0.6900 0.7275 0.6900 0.7000 31,222 +0.00(+0.30%)
Feb 07, 2023 0.7300 0.7300 0.6975 0.6979 118,739 +0.03(+5.04%)
Feb 06, 2023 0.6943 0.7125 0.6640 0.6644 58,825 -0.04(-6.21%)
Feb 03, 2023 0.6810 0.7498 0.6810 0.7084 88,151 +0.01(+1.83%)
Feb 02, 2023 0.6959 0.7150 0.6867 0.6957 88,724 -0.00(-0.01%)
Feb 01, 2023 0.6800 0.7300 0.6800 0.6958 88,612 -0.01(-1.21%)
Jan 31, 2023 0.6900 0.7134 0.6801 0.7043 37,306 +0.00(+0.61%)
Jan 30, 2023 0.7100 0.7298 0.6751 0.7000 84,875 -0.00(-0.48%)
Jan 27, 2023 0.7000 0.7256 0.6752 0.7034 74,659 +0.02(+3.06%)
Jan 26, 2023 0.7145 0.7352 0.6700 0.6825 66,144 -0.02(-3.41%)
Jan 25, 2023 0.7288 0.7300 0.7000 0.7066 21,746 -0.00(-0.20%)
Jan 24, 2023 0.7000 0.7366 0.6810 0.7080 102,235 +0.03(+3.95%)
Jan 23, 2023 0.7384 0.7499 0.6775 0.6811 83,607 -0.04(-5.38%)
Jan 20, 2023 0.7487 0.7487 0.7012 0.7198 71,595 +0.01(+1.19%)
Jan 19, 2023 0.7500 0.7500 0.6800 0.7113 96,515 -0.04(-5.29%)
Jan 18, 2023 0.7720 0.7898 0.7010 0.7510 79,754 -0.02(-2.72%)
Jan 17, 2023 0.7899 0.7996 0.7506 0.7720 139,042 -0.03(-4.17%)
Jan 13, 2023 0.7600 0.8098 0.7400 0.8056 204,927 +0.06(+8.59%)
Jan 12, 2023 0.7500 0.7500 0.7200 0.7419 56,765 +0.02(+3.04%)
Jan 11, 2023 0.6300 0.7250 0.6231 0.7200 144,499 +0.10(+16.13%)
Jan 10, 2023 0.5900 0.6418 0.5900 0.6200 33,948 +0.03(+5.08%)
Jan 09, 2023 0.6400 0.6720 0.5766 0.5900 79,318 -0.04(-6.54%)
Jan 06, 2023 0.5700 0.6648 0.5700 0.6313 74,609 +0.06(+10.75%)
Jan 05, 2023 0.5800 0.5960 0.5700 0.5700 34,684 -0.02(-3.03%)
Jan 04, 2023 0.5424 0.5878 0.5378 0.5878 83,522 +0.05(+8.83%)
Jan 03, 2023 0.5100 0.5517 0.5100 0.5401 110,804 +0.03(+5.90%)
Dec 30, 2022 0.5000 0.5272 0.5000 0.5100 153,302 +0.01(+1.82%)
Dec 29, 2022 0.5000 0.5599 0.5000 0.5009 123,392 -0.01(-1.30%)
Dec 28, 2022 0.5250 0.5373 0.5075 0.5075 80,023 -0.02(-3.33%)
Dec 27, 2022 0.5141 0.5480 0.5012 0.5250 233,551 -0.01(-0.96%)
Dec 23, 2022 0.5486 0.5564 0.5243 0.5301 127,955 -0.02(-3.62%)
Dec 22, 2022 0.5533 0.5655 0.5400 0.5500 63,838 -0.01(-1.82%)
Dec 21, 2022 0.5850 0.5961 0.5500 0.5602 103,913 -0.02(-4.24%)
Dec 20, 2022 0.5630 0.6200 0.5630 0.5850 74,963 +0.00(+0.83%)
Dec 19, 2022 0.6400 0.6502 0.5711 0.5802 121,241 -0.08(-11.80%)
Dec 16, 2022 0.6855 0.7194 0.6474 0.6578 88,338 -0.01(-1.82%)
Dec 15, 2022 0.7308 0.7308 0.6566 0.6700 61,966 -0.03(-4.29%)
Dec 14, 2022 0.6751 0.7099 0.6751 0.7000 85,298 +0.01(+1.57%)
Dec 13, 2022 0.8100 0.8499 0.6850 0.6892 257,084 -0.08(-10.17%)
Dec 12, 2022 0.7600 0.8188 0.7300 0.7672 425,185 +0.05(+7.30%)
Dec 09, 2022 0.4947 0.7500 0.4947 0.7150 882,808 +0.20(+38.30%)
Dec 08, 2022 0.4802 0.5187 0.4802 0.5170 146,414 +0.03(+6.55%)
Dec 07, 2022 0.4800 0.4985 0.4744 0.4852 149,580 -0.04(-7.56%)
Dec 06, 2022 0.4966 0.5254 0.4734 0.5249 175,533 +0.01(+2.38%)
Dec 05, 2022 0.5500 0.5500 0.5076 0.5127 67,681 -0.01(-1.95%)
Dec 02, 2022 0.5050 0.5438 0.5049 0.5229 56,919 +0.02(+4.56%)
Dec 01, 2022 0.4900 0.5290 0.4900 0.5001 58,177 -0.02(-2.95%)
Nov 30, 2022 0.5000 0.5300 0.5000 0.5153 84,399 +0.02(+4.10%)
Nov 29, 2022 0.4856 0.5199 0.4800 0.4950 59,145 -0.00(-0.04%)
Nov 28, 2022 0.5300 0.5300 0.4951 0.4952 127,767 -0.04(-8.13%)
Nov 25, 2022 0.5884 0.5884 0.5213 0.5390 20,916 +0.00(+0.77%)
Nov 23, 2022 0.5400 0.5500 0.5200 0.5349 80,055 +0.01(+1.61%)
Nov 22, 2022 0.5253 0.5448 0.5100 0.5264 96,976 -0.00(-0.27%)
Nov 21, 2022 0.5517 0.5517 0.5201 0.5278 76,626 +0.00(+0.44%)
Nov 18, 2022 0.5800 0.5800 0.5195 0.5255 124,669 -0.04(-6.51%)
Nov 17, 2022 0.5985 0.6001 0.5620 0.5621 78,489 -0.04(-6.32%)
Nov 16, 2022 0.6300 0.6340 0.5602 0.6000 126,164 -0.03(-5.41%)
Nov 15, 2022 0.6600 0.7113 0.6066 0.6343 298,749 +0.01(+1.41%)
Nov 14, 2022 0.6300 0.6400 0.6068 0.6255 126,823 +0.03(+4.28%)
Nov 11, 2022 0.5000 0.5999 0.5000 0.5998 167,673 +0.06(+11.03%)
Nov 10, 2022 0.5500 0.5500 0.4990 0.5402 535,261 +0.05(+11.34%)
Nov 09, 2022 0.5205 0.5499 0.4809 0.4852 284,443 -0.05(-10.11%)
Nov 08, 2022 0.5800 0.6000 0.5306 0.5398 169,131 -0.03(-5.81%)
Nov 07, 2022 0.6000 0.6000 0.5635 0.5731 70,379 -0.01(-2.33%)
Nov 04, 2022 0.5750 0.6000 0.5685 0.5868 58,916 +0.01(+1.22%)
Nov 03, 2022 0.5997 0.6100 0.5301 0.5797 242,583 -0.03(-4.97%)
Nov 02, 2022 0.6100 0.6250 0.5707 0.6100 207,850 +0.00(+0.00%)
Nov 01, 2022 0.6400 0.6600 0.6000 0.6100 102,941 +0.01(+1.87%)
Oct 31, 2022 0.5974 0.6199 0.5842 0.5988 104,879 +0.01(+2.18%)
Oct 28, 2022 0.6000 0.6100 0.5700 0.5860 98,689 -0.01(-2.33%)
Oct 27, 2022 0.6000 0.6279 0.5900 0.6000 127,344 +0.00(+0.00%)
Oct 26, 2022 0.6100 0.6149 0.5900 0.6000 133,526 -0.01(-1.62%)
Oct 25, 2022 0.5400 0.6180 0.5174 0.6099 273,223 +0.07(+12.99%)
Oct 24, 2022 0.5500 0.5500 0.5110 0.5398 75,752 -0.00(-0.02%)
Oct 21, 2022 0.5400 0.5500 0.5101 0.5399 131,085 +0.00(+0.73%)
Oct 20, 2022 0.5400 0.5653 0.5330 0.5360 239,583 -0.01(-1.13%)
Oct 19, 2022 0.5700 0.5974 0.5400 0.5421 149,188 -0.05(-8.21%)
Oct 18, 2022 0.6300 0.6600 0.5800 0.5906 549,995 -0.05(-7.31%)
Oct 17, 2022 0.6797 0.7142 0.6000 0.6372 302,451 -0.01(-2.27%)
Oct 14, 2022 0.6800 0.7199 0.6000 0.6520 288,744 -0.03(-4.80%)
Oct 13, 2022 0.6340 0.6999 0.6237 0.6849 255,115 -0.01(-1.85%)
Oct 12, 2022 0.7000 0.7498 0.6544 0.6978 248,104 -0.03(-3.73%)
Oct 11, 2022 0.7600 0.7900 0.7101 0.7248 305,625 -0.06(-8.20%)
Oct 10, 2022 0.8416 0.8416 0.7700 0.7895 219,534 -0.05(-6.19%)
Oct 07, 2022 0.9300 0.9300 0.8045 0.8416 528,891 -0.08(-9.10%)
Oct 06, 2022 0.9150 0.9475 0.8800 0.9259 211,187 +0.02(+1.97%)
Oct 05, 2022 0.9900 0.9900 0.8801 0.9080 293,199 -0.07(-7.56%)
Oct 04, 2022 1.050 1.050 0.9349 0.9823 442,599 -0.02(-1.77%)
Oct 03, 2022 1.070 1.070 0.9900 1.000 456,524 -0.03(-2.91%)
Sep 30, 2022 1.060 1.070 1.000 1.030 268,200 +0.00(+0.00%)
Sep 29, 2022 1.150 1.150 1.010 1.030 233,181 -0.11(-9.65%)
Sep 28, 2022 1.020 1.140 1.000 1.140 289,412 +0.12(+11.76%)
Sep 27, 2022 1.130 1.130 0.9971 1.020 481,621 -0.08(-7.27%)
Sep 26, 2022 1.140 1.170 1.050 1.100 417,190 +0.00(+0.00%)
Sep 23, 2022 1.130 1.130 1.020 1.100 377,901 -0.02(-1.79%)
Sep 22, 2022 1.150 1.150 1.080 1.120 327,884 -0.02(-1.75%)
Sep 21, 2022 1.160 1.180 1.100 1.140 365,901 -0.04(-3.39%)
Sep 20, 2022 1.210 1.210 1.120 1.180 262,619 -0.02(-1.67%)
Sep 19, 2022 1.150 1.200 1.090 1.200 433,606 +0.06(+5.26%)
Sep 16, 2022 1.270 1.270 1.130 1.140 513,404 -0.09(-7.32%)
Sep 15, 2022 1.340 1.340 1.200 1.230 326,442 -0.07(-5.38%)
Sep 14, 2022 1.240 1.320 1.230 1.300 318,194 +0.03(+2.36%)
Sep 13, 2022 1.340 1.340 1.180 1.270 419,724 -0.06(-4.51%)
Sep 12, 2022 1.170 1.330 1.150 1.330 594,334 +0.18(+15.65%)
Sep 09, 2022 1.110 1.200 1.110 1.150 316,099 -0.02(-1.71%)
Sep 08, 2022 1.210 1.220 1.110 1.170 221,401 -0.01(-0.85%)
Sep 07, 2022 1.190 1.190 1.100 1.180 142,302 +0.05(+4.42%)
Sep 06, 2022 1.170 1.170 1.100 1.130 122,495 +0.01(+0.89%)
Sep 02, 2022 1.180 1.180 1.105 1.120 99,531 -0.03(-2.61%)
Sep 01, 2022 1.120 1.170 1.060 1.150 644,959 +0.03(+2.68%)
Aug 31, 2022 1.210 1.220 1.100 1.120 762,777 -0.09(-7.44%)
Aug 30, 2022 1.220 1.220 1.110 1.210 510,150 +0.05(+4.31%)
Aug 29, 2022 1.100 1.220 1.070 1.160 330,919 +0.08(+7.41%)
Aug 26, 2022 1.100 1.100 1.060 1.080 160,122 -0.02(-1.82%)
Aug 25, 2022 1.120 1.150 1.080 1.100 145,898 -0.01(-0.94%)
Aug 24, 2022 1.110 1.150 1.110 1.110 62,837 +0.01(+0.53%)
Aug 23, 2022 1.120 1.170 1.080 1.105 245,660 -0.02(-1.38%)
Aug 22, 2022 1.190 1.190 1.050 1.120 197,883 -0.03(-2.61%)
Aug 19, 2022 1.190 1.190 1.120 1.150 86,721 +0.00(+0.00%)
Aug 18, 2022 1.180 1.210 1.120 1.150 146,960 -0.05(-4.17%)
Aug 17, 2022 1.230 1.260 1.130 1.200 200,309 -0.01(-0.83%)
Aug 16, 2022 1.300 1.300 1.200 1.210 211,543 -0.06(-4.72%)
Aug 15, 2022 1.270 1.290 1.200 1.270 164,849 +0.02(+1.60%)
Aug 12, 2022 1.200 1.260 1.120 1.250 212,524 +0.09(+7.76%)
Aug 11, 2022 1.210 1.230 1.110 1.160 198,022 +0.00(+0.00%)
Aug 10, 2022 1.240 1.262 1.143 1.160 135,468 -0.06(-4.92%)
Aug 09, 2022 1.250 1.360 1.200 1.220 86,754 +0.01(+0.83%)
Aug 08, 2022 1.390 1.390 1.210 1.210 193,490 -0.15(-11.03%)
Aug 05, 2022 1.340 1.390 1.322 1.360 69,696 +0.02(+1.65%)
Aug 04, 2022 1.360 1.417 1.300 1.338 98,638 -0.03(-2.34%)
Aug 03, 2022 1.400 1.437 1.360 1.370 143,686 -0.01(-0.72%)
Aug 02, 2022 1.320 1.400 1.320 1.380 115,056 +0.03(+2.22%)
Aug 01, 2022 1.320 1.380 1.320 1.350 35,449 +0.03(+2.27%)
Jul 29, 2022 1.330 1.370 1.320 1.320 32,712 -0.03(-2.22%)
Jul 28, 2022 1.320 1.392 1.320 1.350 64,395 -0.03(-2.17%)
Jul 27, 2022 1.400 1.450 1.370 1.380 56,765 -0.02(-1.43%)
Jul 26, 2022 1.310 1.450 1.310 1.400 229,530 +0.09(+6.87%)
Jul 25, 2022 1.300 1.340 1.280 1.310 39,093 -0.01(-0.76%)
Jul 22, 2022 1.410 1.440 1.290 1.320 84,826 -0.09(-6.38%)
Jul 21, 2022 1.250 1.410 1.250 1.410 115,800 +0.15(+11.90%)
Jul 20, 2022 1.220 1.299 1.220 1.260 57,733 +0.02(+1.61%)
Jul 19, 2022 1.310 1.310 1.240 1.240 52,357 -0.03(-2.36%)
Jul 18, 2022 1.260 1.350 1.250 1.270 195,704 +0.02(+1.60%)
Jul 15, 2022 1.190 1.280 1.170 1.250 101,502 +0.06(+5.04%)
Jul 14, 2022 1.220 1.220 1.160 1.190 62,065 -0.03(-2.46%)
Jul 13, 2022 1.220 1.280 1.200 1.220 45,713 -0.03(-2.53%)
Jul 12, 2022 1.250 1.280 1.230 1.252 21,597 -0.02(-1.44%)
Jul 11, 2022 1.290 1.290 1.200 1.270 179,103 -0.03(-2.31%)
Jul 08, 2022 1.270 1.360 1.267 1.300 72,086 +0.02(+1.56%)
Jul 07, 2022 1.270 1.310 1.270 1.280 63,773 -0.03(-2.29%)
Jul 06, 2022 1.370 1.400 1.220 1.310 152,173 -0.02(-1.50%)
Jul 05, 2022 1.400 1.400 1.310 1.330 124,628 -0.01(-0.75%)
Jul 01, 2022 1.330 1.353 1.302 1.340 31,740 +0.02(+1.52%)
Jun 30, 2022 1.300 1.360 1.280 1.320 89,840 -0.04(-2.94%)
Jun 29, 2022 1.490 1.490 1.320 1.360 88,908 -0.13(-8.72%)
Jun 28, 2022 1.700 1.700 1.482 1.490 130,204 -0.14(-8.31%)
Jun 27, 2022 1.470 1.650 1.470 1.625 150,099 +0.15(+9.80%)
Jun 24, 2022 1.400 1.560 1.400 1.480 96,569 +0.06(+4.23%)
Jun 23, 2022 1.360 1.430 1.355 1.420 70,541 +0.09(+6.77%)
Jun 22, 2022 1.450 1.450 1.310 1.330 85,901 -0.07(-5.00%)
Jun 21, 2022 1.290 1.440 1.280 1.400 121,004 +0.12(+9.37%)
Jun 17, 2022 1.280 1.410 1.260 1.280 61,770 -0.02(-1.54%)
Jun 16, 2022 1.360 1.380 1.300 1.300 162,413 -0.12(-8.45%)
Jun 15, 2022 1.440 1.440 1.350 1.420 78,352 +0.07(+5.19%)
Jun 14, 2022 1.350 1.380 1.340 1.350 116,533 -0.01(-0.74%)
Jun 13, 2022 1.370 1.430 1.330 1.360 221,334 -0.15(-9.93%)
Jun 10, 2022 1.500 1.510 1.400 1.510 314,649 -0.06(-3.82%)
Jun 09, 2022 1.530 1.580 1.520 1.570 274,171 +0.01(+0.64%)
Jun 08, 2022 1.620 1.620 1.500 1.560 236,965 -0.07(-4.29%)
Jun 07, 2022 1.340 1.660 1.340 1.630 707,174 +0.25(+18.12%)
Jun 06, 2022 1.340 1.430 1.320 1.380 201,699 +0.06(+4.55%)
Jun 03, 2022 1.300 1.320 1.240 1.320 94,459 +0.03(+2.33%)
Jun 02, 2022 1.260 1.360 1.260 1.290 135,710 +0.02(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.