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 (%)
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%)
Nov 01, 2012 0.2750 0.2750 0.2500 0.2650 54,576 +0.00(+0.00%)
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%)
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.