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 (%)
Oct 31, 2012 0.2700 0.2700 0.2500 0.2650 123,500 -0.01(-3.64%)
Oct 30, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 29, 2012 0.2750 0.2750 0.2750 0.2750 7,220 -0.02(-8.33%)
Oct 26, 2012 0.3000 0.3000 0.3000 0.3000 200 +0.02(+5.26%)
Oct 25, 2012 0.2850 0.2850 0.2850 0.2850 6,425 +0.00(+1.79%)
Oct 24, 2012 0.3150 0.3150 0.2650 0.2800 41,500 -0.01(-5.08%)
Oct 23, 2012 0.3050 0.3200 0.2950 0.2950 12,300 +0.00(+0.00%)
Oct 19, 2012 0.3050 0.3050 0.2950 0.2950 38,500 -0.02(-4.84%)
Oct 18, 2012 0.3050 0.3100 0.3000 0.3100 31,560 +0.02(+5.08%)
Oct 17, 2012 0.3000 0.3200 0.2950 0.2950 33,100 -0.01(-1.67%)
Oct 16, 2012 0.3000 0.3100 0.3000 0.3000 40,050 -0.01(-3.23%)
Oct 15, 2012 0.3100 0.3150 0.3100 0.3100 12,200 +0.00(+0.00%)
Oct 12, 2012 0.3200 0.3200 0.3100 0.3100 3,500 +0.00(+0.00%)
Oct 11, 2012 0.3050 0.3100 0.3050 0.3100 4,000 +0.01(+1.64%)
Oct 10, 2012 0.3350 0.3400 0.2850 0.3050 123,100 -0.03(-8.96%)
Oct 09, 2012 0.3450 0.3450 0.3350 0.3350 17,200 -0.01(-1.47%)
Oct 05, 2012 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Oct 04, 2012 0.3500 0.3500 0.3500 0.3500 47,300 +0.01(+1.45%)
Oct 03, 2012 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+0.00%)
Oct 02, 2012 0.3550 0.3550 0.3450 0.3450 27,000 -0.02(-4.17%)
Oct 01, 2012 0.3600 0.3600 0.3500 0.3600 28,100 +0.01(+2.86%)
Sep 28, 2012 0.3500 0.3500 0.3500 0.3500 100 -0.01(-1.41%)
Sep 27, 2012 0.3600 0.3600 0.3550 0.3550 9,795 +0.01(+1.43%)
Sep 26, 2012 0.3700 0.3700 0.3400 0.3500 39,639 -0.02(-5.41%)
Sep 25, 2012 0.3300 0.3700 0.3300 0.3700 126,600 +0.05(+17.46%)
Sep 24, 2012 0.3350 0.3350 0.3150 0.3150 14,100 -0.02(-5.97%)
Sep 21, 2012 0.3400 0.3400 0.3250 0.3350 14,038 +0.01(+1.52%)
Sep 20, 2012 0.3400 0.3400 0.3300 0.3300 40,500 -0.01(-4.35%)
Sep 19, 2012 0.3550 0.3550 0.3400 0.3450 25,910 -0.01(-2.82%)
Sep 18, 2012 0.3550 0.3600 0.3550 0.3550 77,000 -0.01(-1.39%)
Sep 17, 2012 0.3750 0.3750 0.3550 0.3600 16,295 -0.01(-1.37%)
Sep 14, 2012 0.3550 0.3700 0.3550 0.3650 118,461 -0.01(-1.35%)
Sep 13, 2012 0.3800 0.3800 0.3600 0.3700 103,883 +0.00(+0.00%)
Sep 12, 2012 0.3750 0.3950 0.3700 0.3700 68,328 -0.02(-5.13%)
Sep 11, 2012 0.3850 0.3950 0.3850 0.3900 157,301 +0.02(+4.00%)
Sep 10, 2012 0.3700 0.3900 0.3700 0.3750 146,184 +0.01(+1.35%)
Sep 07, 2012 0.3750 0.3950 0.3600 0.3700 893,709 +0.06(+19.35%)
Sep 06, 2012 0.3050 0.3150 0.3000 0.3100 86,150 +0.01(+3.33%)
Sep 05, 2012 0.2950 0.3200 0.2950 0.3000 165,000 +0.03(+11.11%)
Sep 04, 2012 0.2700 0.2800 0.2700 0.2700 85,000 -0.01(-3.57%)
Aug 31, 2012 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Aug 30, 2012 0.2900 0.2900 0.2750 0.2750 85,000 -0.01(-3.51%)
Aug 29, 2012 0.3300 0.3300 0.2750 0.2850 441,400 +0.04(+16.33%)
Aug 27, 2012 0.2550 0.2550 0.2350 0.2450 74,700 -0.01(-2.00%)
Aug 24, 2012 0.2550 0.2550 0.2500 0.2500 21,300 -0.01(-3.85%)
Aug 23, 2012 0.2650 0.2700 0.2600 0.2600 18,500 +0.01(+4.00%)
Aug 22, 2012 0.2700 0.2700 0.2500 0.2500 33,600 -0.02(-7.41%)
Aug 21, 2012 0.2950 0.2950 0.2700 0.2700 75,270 -0.01(-5.26%)
Aug 20, 2012 0.2800 0.2850 0.2700 0.2850 81,445 +0.01(+3.64%)
Aug 17, 2012 0.2850 0.2850 0.2550 0.2750 339,989 +0.00(+0.00%)
Aug 16, 2012 0.2800 0.2800 0.2600 0.2750 91,000 -0.01(-1.79%)
Aug 15, 2012 0.2900 0.3050 0.2800 0.2800 62,200 +0.01(+1.82%)
Aug 14, 2012 0.2900 0.2900 0.2700 0.2750 42,480 -0.02(-6.78%)
Aug 13, 2012 0.2950 0.3000 0.2900 0.2950 30,200 -0.01(-1.67%)
Aug 11, 2012 0.2900 0.3000 0.2550 0.3000 104,500 +0.00(+0.00%)
Aug 10, 2012 0.2900 0.3000 0.2550 0.3000 104,500 +0.01(+1.69%)
Aug 09, 2012 0.3050 0.3050 0.2950 0.2950 18,100 -0.01(-3.28%)
Aug 08, 2012 0.3200 0.3200 0.3050 0.3050 12,033 -0.01(-1.61%)
Aug 07, 2012 0.3100 0.3100 0.3100 0.3100 14,000 +0.00(+0.00%)
Aug 03, 2012 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 02, 2012 0.3150 0.3150 0.3000 0.3000 90,061 -0.02(-4.76%)
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.