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

Cardiocom Solutions Inc (TSV: EKG )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 21, 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 (%)
Jan 31, 2013 0.1600 0.1600 0.1500 0.1500 82,500 -0.01(-6.25%)
Jan 30, 2013 0.1600 0.1700 0.1550 0.1600 130,380 +0.00(+0.00%)
Jan 29, 2013 0.1500 0.1600 0.1500 0.1600 67,500 +0.00(+0.00%)
Jan 28, 2013 0.1600 0.1600 0.1500 0.1600 124,900 +0.00(+0.00%)
Jan 25, 2013 0.1600 0.1600 0.1600 0.1600 16,500 -0.01(-3.03%)
Jan 24, 2013 0.1600 0.1800 0.1550 0.1650 130,950 +0.01(+3.13%)
Jan 23, 2013 0.1800 0.1800 0.1600 0.1600 117,500 -0.01(-3.03%)
Jan 22, 2013 0.1750 0.1750 0.1650 0.1650 103,160 -0.01(-2.94%)
Jan 21, 2013 0.1750 0.1750 0.1700 0.1700 105,235 -0.01(-8.11%)
Jan 18, 2013 0.1800 0.1850 0.1700 0.1850 115,775 +0.01(+8.82%)
Jan 17, 2013 0.1700 0.1700 0.1700 0.1700 20,000 -0.01(-8.11%)
Jan 16, 2013 0.1750 0.1850 0.1700 0.1850 43,100 +0.01(+5.71%)
Jan 15, 2013 0.1800 0.1850 0.1750 0.1750 90,000 -0.01(-2.78%)
Jan 14, 2013 0.1750 0.1850 0.1700 0.1800 271,725 +0.01(+9.09%)
Jan 11, 2013 0.1700 0.1700 0.1650 0.1650 29,300 -0.02(-10.81%)
Jan 10, 2013 0.1650 0.1850 0.1600 0.1850 123,648 +0.01(+2.78%)
Jan 09, 2013 0.1800 0.1800 0.1700 0.1800 54,740 +0.01(+2.86%)
Jan 08, 2013 0.1700 0.1750 0.1600 0.1750 50,000 +0.01(+9.37%)
Jan 07, 2013 0.1650 0.1750 0.1600 0.1600 95,815 -0.01(-3.03%)
Jan 04, 2013 0.1750 0.1750 0.1650 0.1650 60,440 -0.01(-8.33%)
Jan 03, 2013 0.1750 0.1800 0.1700 0.1800 18,200 -0.01(-2.70%)
Jan 02, 2013 0.1700 0.1850 0.1650 0.1850 29,100 +0.01(+5.71%)
Dec 31, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 28, 2012 0.1750 0.1800 0.1600 0.1750 87,880 -0.01(-2.78%)
Dec 27, 2012 0.1800 0.1800 0.1800 0.1800 44,500 -0.01(-5.26%)
Dec 24, 2012 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Dec 21, 2012 0.1800 0.1800 0.1750 0.1750 7,500 +0.00(+2.94%)
Dec 20, 2012 0.1750 0.1750 0.1700 0.1700 36,400 -0.02(-12.82%)
Dec 19, 2012 0.1850 0.1950 0.1750 0.1950 31,140 +0.02(+11.43%)
Dec 18, 2012 0.1750 0.1750 0.1750 0.1750 34,360 -0.01(-2.78%)
Dec 17, 2012 0.1850 0.1850 0.1800 0.1800 40,721 -0.01(-2.70%)
Dec 14, 2012 0.2000 0.2000 0.1850 0.1850 45,800 -0.01(-2.63%)
Dec 13, 2012 0.1650 0.2150 0.1650 0.1900 331,470 +0.02(+15.15%)
Dec 12, 2012 0.1700 0.1750 0.1600 0.1650 124,000 -0.01(-2.94%)
Dec 11, 2012 0.1600 0.1850 0.1600 0.1700 146,550 +0.01(+3.03%)
Dec 10, 2012 0.1800 0.1800 0.1600 0.1650 45,755 -0.01(-8.33%)
Dec 07, 2012 0.1850 0.1950 0.1800 0.1800 65,000 -0.03(-14.29%)
Dec 06, 2012 0.2000 0.2150 0.2000 0.2100 52,900 +0.02(+13.51%)
Dec 05, 2012 0.1900 0.1950 0.1600 0.1850 272,900 -0.02(-9.76%)
Dec 04, 2012 0.2300 0.2300 0.2050 0.2050 86,000 -0.03(-10.87%)
Nov 30, 2012 0.2350 0.2350 0.2200 0.2300 61,700 -0.01(-6.12%)
Nov 29, 2012 0.2350 0.2450 0.2350 0.2450 54,300 +0.01(+6.52%)
Nov 28, 2012 0.2500 0.2550 0.2300 0.2300 36,000 -0.01(-6.12%)
Nov 27, 2012 0.2600 0.2650 0.2400 0.2450 119,590 -0.02(-5.77%)
Nov 26, 2012 0.2650 0.2650 0.2600 0.2600 85,030 +0.00(+0.00%)
Nov 24, 2012 0.2850 0.2950 0.2600 0.2600 71,900 +0.00(+0.00%)
Nov 23, 2012 0.2850 0.2950 0.2600 0.2600 71,900 -0.02(-7.14%)
Nov 22, 2012 0.2750 0.2850 0.2750 0.2800 27,060 +0.00(+0.00%)
Nov 21, 2012 0.2400 0.2800 0.2400 0.2800 20,670 +0.03(+12.00%)
Nov 20, 2012 0.2450 0.2500 0.2450 0.2500 25,500 +0.00(+0.00%)
Nov 19, 2012 0.2400 0.2500 0.2300 0.2500 51,500 +0.02(+11.11%)
Nov 16, 2012 0.2300 0.2350 0.2250 0.2250 90,750 -0.02(-10.00%)
Nov 15, 2012 0.2500 0.2550 0.2300 0.2500 85,616 -0.01(-1.96%)
Nov 14, 2012 0.2500 0.2700 0.2500 0.2550 55,500 +0.01(+4.08%)
Nov 13, 2012 0.2400 0.2450 0.2400 0.2450 8,000 +0.00(+0.00%)
Nov 12, 2012 0.2800 0.2800 0.2400 0.2450 92,453 -0.03(-10.91%)
Nov 09, 2012 0.3050 0.3050 0.2750 0.2750 37,000 -0.02(-6.78%)
Nov 08, 2012 0.2600 0.2950 0.2600 0.2950 13,000 +0.03(+11.32%)
Nov 07, 2012 0.2600 0.2650 0.2600 0.2650 8,080 +0.02(+6.00%)
Nov 06, 2012 0.2500 0.2700 0.2500 0.2500 23,750 +0.00(+0.00%)
Nov 05, 2012 0.2500 0.2600 0.2500 0.2500 36,200 -0.02(-7.41%)
Nov 02, 2012 0.2450 0.2700 0.2250 0.2700 139,200 +0.01(+1.89%)
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.