Cardiol Therapeutics Inc (CT9)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.286 | -15.8888888889 | 1.8 | 1.848 | 1.412 | 26576 | 1.54502636 | DE |
| 4 | -0.262 | -14.7522522523 | 1.776 | 1.968 | 1.412 | 16919 | 1.6934021 | DE |
| 12 | -0.232 | -13.2875143184 | 1.746 | 2.345 | 1.412 | 14293 | 1.77682194 | DE |
| 26 | -0.576 | -27.5598086124 | 2.09 | 2.85 | 1.412 | 23856 | 1.98756225 | DE |
| 52 | 0.714 | 89.25 | 0.8 | 2.85 | 0.71 | 25374 | 1.69702022 | DE |
| 156 | 0.604 | 66.3736263736 | 0.91 | 2.85 | 0.635 | 23724 | 1.59814916 | DE |
| 260 | 0.604 | 66.3736263736 | 0.91 | 2.85 | 0.635 | 23724 | 1.59814916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 1.45 | -0.02 | -1.49 | 1.45 | 1.456 | 1.412 | 31504 |
| 1732138020 | 1.472 | -0.1 | -6.24 | 1.412 | 1.59 | 1.412 | 46933 |
| 1732051620 | 1.57 | -0.08 | -4.73 | 1.656 | 1.726 | 1.548 | 10452 |
| 1731965220 | 1.648 | -0.08 | -4.74 | 1.79 | 1.8 | 1.6299999 | 24107 |
| 1731705960 | 1.73 | -0.08 | -4.31 | 1.8 | 1.848 | 1.616 | 19882 |
| 1731619560 | 1.808 | -0.02 | -1.09 | 1.76 | 1.968 | 1.76 | 5862 |
| 1731533160 | 1.828 | 0.02 | 1.11 | 1.8 | 1.828 | 1.782 | 3160 |
| 1731446820 | 1.808 | -0.01 | -0.66 | 1.808 | 1.808 | 1.808 | 1000 |
| 1731360420 | 1.82 | -0.06 | -3.19 | 1.902 | 1.91 | 1.65 | 69280 |
| 1731101220 | 1.88 | -0.07 | -3.39 | 1.94 | 1.96 | 1.88 | 22361 |
| 1731014760 | 1.946 | 0.17 | 9.45 | 1.702 | 1.946 | 1.702 | 10032 |
| 1730928360 | 1.778 | -0 | -0.11 | 1.774 | 1.786 | 1.674 | 25827 |
| 1730841960 | 1.78 | 0.01 | 0.45 | 1.5 | 1.8 | 1.5 | 7910 |
| 1730755560 | 1.772 | 0.03 | 1.84 | 1.666 | 1.772 | 1.666 | 2554 |
| 1730496360 | 1.74 | 0.09 | 5.45 | 1.692 | 1.74 | 1.692 | 10971 |
| 1730409960 | 1.65 | -0.05 | -2.94 | 1.652 | 1.69 | 1.6439999 | 32560 |
| 1730323560 | 1.7 | -0.03 | -1.62 | 1.75 | 1.75 | 1.69 | 3610 |
| 1730237160 | 1.728 | -0.08 | -4.53 | 1.662 | 1.762 | 1.662 | 4570 |
| 1730150760 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 2000 |
| 1729888020 | 1.81 | 0.1 | 5.85 | 1.776 | 1.816 | 1.776 | 3800 |
| 1729801560 | 1.71 | 0.04 | 2.27 | 1.734 | 1.75 | 1.674 | 652 |
| 1729715160 | 1.672 | -0.06 | -3.35 | 1.772 | 1.79 | 1.672 | 8969 |
| 1729628760 | 1.73 | -0.02 | -1.14 | 1.788 | 1.788 | 1.714 | 4636 |
| 1729542360 | 1.75 | -0.03 | -1.69 | 1.75 | 1.75 | 1.75 | 700 |
| 1729283160 | 1.78 | 0.02 | 1.37 | 1.788 | 1.788 | 1.78 | 2955 |
| 1729196760 | 1.756 | 0.01 | 0.34 | 1.79 | 1.79 | 1.756 | 2600 |
| 1729110360 | 1.75 | 0.06 | 3.80 | 1.664 | 1.75 | 1.604 | 8966 |
| 1729023960 | 1.686 | 0.05 | 3.31 | 1.672 | 1.686 | 1.672 | 1680 |
| 1728937620 | 1.6319999 | -0.08 | -4.90 | 1.662 | 1.716 | 1.608 | 16961 |
| 1728678360 | 1.716 | 0.12 | 7.52 | 1.598 | 1.716 | 1.582 | 12616 |
| 1728591960 | 1.596 | -0.05 | -3.27 | 1.66 | 1.66 | 1.576 | 17543 |
| 1728505560 | 1.65 | -0.19 | -10.42 | 1.65 | 1.73 | 1.432 | 148812 |
| 1728419160 | 1.842 | 0.1 | 5.86 | 1.702 | 1.842 | 1.702 | 3268 |
| 1728332760 | 1.74 | -0.04 | -2.36 | 1.778 | 1.78 | 1.698 | 5600 |
| 1728073560 | 1.782 | 0.03 | 1.83 | 1.812 | 1.862 | 1.782 | 4220 |
| 1727987220 | 1.75 | -0.06 | -3.31 | 1.754 | 1.792 | 1.75 | 3288 |
| 1727900820 | 1.81 | 0 | 0.11 | 1.842 | 1.858 | 1.75 | 3650 |
| 1727814420 | 1.808 | 0.01 | 0.44 | 1.796 | 1.846 | 1.786 | 5763 |
| 1727728020 | 1.8 | -0.05 | -2.70 | 1.856 | 1.896 | 1.772 | 10886 |
| 1727468760 | 1.85 | -0.01 | -0.43 | 1.858 | 1.878 | 1.85 | 7666 |
| 1727382360 | 1.858 | -0.04 | -1.90 | 1.95 | 1.95 | 1.858 | 5538 |
| 1727295960 | 1.894 | -0.14 | -6.93 | 1.918 | 1.964 | 1.854 | 15446 |
| 1727209560 | 2.035 | -0.03 | -1.45 | 2.115 | 2.27 | 2 | 44372 |
| 1727123160 | 2.065 | -0.02 | -0.72 | 2.08 | 2.165 | 2.065 | 25766 |
| 1726864020 | 2.08 | -0.04 | -1.89 | 2.055 | 2.085 | 1.978 | 3001 |
| 1726777560 | 2.12 | 0.11 | 5.21 | 2.005 | 2.12 | 2.005 | 8017 |
| 1726691220 | 2.015 | 0.09 | 4.73 | 1.94 | 2.015 | 1.844 | 12079 |
| 1726604760 | 1.924 | -0.15 | -7.05 | 1.986 | 1.998 | 1.924 | 5830 |
| 1726518420 | 2.0699999 | -0.17 | -7.59 | 2.255 | 2.2799999 | 2.0299999 | 14655 |
| 1726259160 | 2.24 | 0.12 | 5.66 | 2.15 | 2.345 | 2.145 | 23717 |
| 1726172760 | 2.12 | 0.12 | 6.00 | 2.105 | 2.145 | 2 | 30734 |
| 1726086360 | 2 | 0.05 | 2.67 | 1.92 | 2 | 1.92 | 3157 |
| 1725999960 | 1.948 | 0.2 | 11.19 | 1.842 | 1.98 | 1.788 | 13724 |
| 1725913620 | 1.752 | 0.13 | 8.28 | 1.602 | 1.752 | 1.602 | 9276 |
| 1725654360 | 1.618 | -0.08 | -4.49 | 1.7 | 1.786 | 1.618 | 8600 |
| 1725567960 | 1.694 | 0 | 0.24 | 1.692 | 1.694 | 1.692 | 1800 |
| 1725481560 | 1.69 | -0 | -0.12 | 1.766 | 1.766 | 1.69 | 5064 |
| 1725395160 | 1.692 | -0.04 | -2.53 | 1.714 | 1.796 | 1.692 | 9000 |
| 1725308760 | 1.736 | 0.01 | 0.35 | 1.736 | 1.736 | 1.736 | 60 |
| 1725049560 | 1.73 | 0.03 | 1.76 | 1.746 | 1.746 | 1.728 | 7908 |
| 1724963160 | 1.7 | -0.07 | -4.17 | 1.772 | 1.772 | 1.7 | 8735 |
| 1724876760 | 1.774 | 0.02 | 1.26 | 1.78 | 1.78 | 1.692 | 4550 |
| 1724790420 | 1.752 | 0.01 | 0.69 | 1.742 | 1.752 | 1.742 | 220 |
| 1724704020 | 1.74 | -0.1 | -5.43 | 1.81 | 1.84 | 1.622 | 22623 |
| 1724444820 | 1.84 | 0.04 | 2.22 | 1.786 | 1.844 | 1.786 | 11871 |
| 1724358420 | 1.8 | -0 | -0.22 | 1.8 | 1.8 | 1.8 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
