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 (%)
Apr 30, 2013 0.1650 0.1800 0.1650 0.1700 64,850 +0.01(+3.03%)
Apr 29, 2013 0.1800 0.1800 0.1650 0.1650 114,215 -0.01(-8.33%)
Apr 26, 2013 0.1900 0.1900 0.1750 0.1800 48,958 +0.01(+2.86%)
Apr 25, 2013 0.1850 0.1900 0.1700 0.1750 277,120 -0.02(-7.89%)
Apr 24, 2013 0.1800 0.2000 0.1800 0.1900 72,940 +0.01(+5.56%)
Apr 23, 2013 0.1950 0.1950 0.1800 0.1800 50,800 -0.02(-7.69%)
Apr 22, 2013 0.2000 0.2100 0.1800 0.1950 337,615 +0.01(+2.63%)
Apr 19, 2013 0.1800 0.2000 0.1800 0.1900 72,966 +0.02(+8.57%)
Apr 18, 2013 0.1950 0.1950 0.1700 0.1750 273,000 -0.02(-10.26%)
Apr 17, 2013 0.2000 0.2000 0.1950 0.1950 6,600 +0.00(+0.00%)
Apr 16, 2013 0.1950 0.2000 0.1950 0.1950 71,000 -0.01(-2.50%)
Apr 15, 2013 0.2100 0.2200 0.2000 0.2000 105,007 -0.01(-4.76%)
Apr 12, 2013 0.2350 0.2350 0.2100 0.2100 400,300 -0.02(-6.67%)
Apr 11, 2013 0.2350 0.2350 0.2250 0.2250 47,100 -0.01(-6.25%)
Apr 10, 2013 0.2400 0.2450 0.2350 0.2400 96,450 +0.01(+2.13%)
Apr 09, 2013 0.2400 0.2550 0.2350 0.2350 197,145 -0.01(-4.08%)
Apr 08, 2013 0.2200 0.2550 0.2200 0.2450 250,485 +0.03(+13.95%)
Apr 05, 2013 0.2150 0.2200 0.2100 0.2150 284,255 -0.01(-2.27%)
Apr 04, 2013 0.2200 0.2400 0.2150 0.2200 166,400 +0.01(+2.33%)
Apr 03, 2013 0.2650 0.2650 0.2150 0.2150 883,900 -0.05(-17.31%)
Apr 02, 2013 0.2250 0.2800 0.2250 0.2600 1,919,639 +0.04(+18.18%)
Apr 01, 2013 0.1950 0.2300 0.1950 0.2200 282,812 +0.02(+12.82%)
Mar 28, 2013 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Mar 27, 2013 0.2000 0.2100 0.1950 0.2100 45,200 +0.01(+2.44%)
Mar 26, 2013 0.2050 0.2050 0.1950 0.2050 90,800 +0.00(+0.00%)
Mar 25, 2013 0.2150 0.2150 0.2050 0.2050 141,660 -0.02(-6.82%)
Mar 22, 2013 0.2050 0.2200 0.1850 0.2200 927,050 +0.00(+0.00%)
Mar 21, 2013 0.2200 0.2250 0.2100 0.2200 338,064 -0.01(-2.22%)
Mar 20, 2013 0.2450 0.2500 0.2200 0.2250 504,425 -0.01(-6.25%)
Mar 19, 2013 0.2800 0.2850 0.2400 0.2400 304,910 -0.05(-17.24%)
Mar 18, 2013 0.2950 0.3000 0.2850 0.2900 167,485 +0.00(+0.00%)
Mar 15, 2013 0.2800 0.3100 0.2800 0.2900 1,098,278 +0.01(+3.57%)
Mar 14, 2013 0.2600 0.2800 0.2300 0.2800 992,010 +0.01(+1.82%)
Mar 13, 2013 0.3150 0.3400 0.2650 0.2750 946,560 -0.04(-12.70%)
Mar 12, 2013 0.3700 0.3700 0.3100 0.3150 1,054,434 -0.05(-13.70%)
Mar 11, 2013 0.3400 0.4250 0.3400 0.3650 1,829,617 +0.02(+7.35%)
Mar 08, 2013 0.3600 0.3700 0.3200 0.3400 876,564 -0.04(-10.53%)
Mar 07, 2013 0.3150 0.4150 0.3100 0.3800 3,099,327 +0.07(+22.58%)
Mar 06, 2013 0.2200 0.3350 0.2000 0.3100 2,659,465 +0.11(+51.22%)
Mar 05, 2013 0.1600 0.2700 0.1600 0.2050 3,239,766 +0.04(+28.12%)
Mar 04, 2013 0.0950 0.1700 0.0950 0.1600 1,101,080 +0.07(+68.42%)
Mar 01, 2013 0.1100 0.1100 0.0850 0.0950 218,618 -0.01(-13.64%)
Feb 28, 2013 0.1100 0.1100 0.1000 0.1100 92,000 +0.00(+0.00%)
Feb 27, 2013 0.1200 0.1250 0.1100 0.1100 35,943 -0.01(-12.00%)
Feb 26, 2013 0.1100 0.1250 0.1100 0.1250 26,000 +0.01(+8.70%)
Feb 22, 2013 0.1250 0.1250 0.1100 0.1150 96,166 -0.01(-8.00%)
Feb 21, 2013 0.1300 0.1400 0.1150 0.1250 126,338 +0.01(+4.17%)
Feb 20, 2013 0.1250 0.1250 0.1200 0.1200 9,900 -0.02(-11.11%)
Feb 19, 2013 0.1200 0.1400 0.1200 0.1350 164,300 +0.02(+12.50%)
Feb 15, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 14, 2013 0.1300 0.1300 0.1200 0.1300 80,910 +0.00(+0.00%)
Feb 13, 2013 0.1350 0.1350 0.1300 0.1300 15,000 -0.01(-3.70%)
Feb 12, 2013 0.1450 0.1450 0.1350 0.1350 41,500 -0.01(-3.57%)
Feb 11, 2013 0.1300 0.1400 0.1200 0.1400 18,000 +0.01(+3.70%)
Feb 08, 2013 0.1500 0.1500 0.1350 0.1350 103,500 -0.01(-10.00%)
Feb 07, 2013 0.1450 0.1500 0.1400 0.1500 15,400 +0.00(+0.00%)
Feb 06, 2013 0.1500 0.1500 0.1400 0.1500 63,060 +0.00(+0.00%)
Feb 04, 2013 0.1500 0.1600 0.1500 0.1500 53,000 -0.02(-9.09%)
Feb 01, 2013 0.1600 0.1650 0.1600 0.1650 54,500 +0.02(+10.00%)
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%)
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%)
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%)
Aug 01, 2012 0.3200 0.3300 0.3150 0.3150 123,090 +0.00(+0.00%)
Jul 31, 2012 0.3050 0.3150 0.3000 0.3150 51,400 +0.01(+1.61%)
Jul 30, 2012 0.3200 0.3200 0.3000 0.3100 88,700 -0.02(-6.06%)
Jul 27, 2012 0.3100 0.3300 0.3100 0.3300 62,500 +0.02(+6.45%)
Jul 26, 2012 0.3300 0.3300 0.3050 0.3100 66,500 -0.01(-3.13%)
Jul 25, 2012 0.3350 0.3350 0.3200 0.3200 63,300 -0.02(-4.48%)
Jul 24, 2012 0.3300 0.3450 0.3250 0.3350 43,000 +0.02(+4.69%)
Jul 23, 2012 0.3500 0.3600 0.3200 0.3200 147,150 -0.04(-11.11%)
Jul 20, 2012 0.3600 0.3600 0.3600 0.3600 3,200 +0.02(+4.35%)
Jul 19, 2012 0.3600 0.3650 0.3450 0.3450 58,506 -0.01(-2.82%)
Jul 18, 2012 0.3650 0.3650 0.3450 0.3550 28,500 +0.01(+1.43%)
Jul 17, 2012 0.3550 0.3700 0.3400 0.3500 77,300 -0.03(-6.67%)
Jul 16, 2012 0.3500 0.3750 0.3500 0.3750 64,500 +0.00(+0.00%)
Jul 13, 2012 0.3700 0.3750 0.3700 0.3750 10,500 +0.01(+1.35%)
Jul 12, 2012 0.3550 0.3700 0.3450 0.3700 72,611 +0.01(+2.78%)
Jul 11, 2012 0.3800 0.3900 0.3550 0.3600 162,690 -0.02(-5.26%)
Jul 10, 2012 0.3900 0.3900 0.3800 0.3800 53,000 -0.02(-5.00%)
Jul 09, 2012 0.3900 0.4000 0.3800 0.4000 90,180 +0.01(+2.56%)
Jul 06, 2012 0.3900 0.4000 0.3900 0.3900 19,300 -0.02(-3.70%)
Jul 05, 2012 0.4000 0.4050 0.3900 0.4050 18,700 +0.01(+1.25%)
Jul 04, 2012 0.3850 0.4000 0.3850 0.4000 32,000 +0.02(+3.90%)
Jul 03, 2012 0.4000 0.4050 0.3850 0.3850 33,850 -0.02(-3.75%)
Jun 29, 2012 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Jun 28, 2012 0.4000 0.4000 0.3800 0.3800 34,336 -0.01(-1.30%)
Jun 27, 2012 0.4100 0.4400 0.3850 0.3850 413,629 -0.01(-1.28%)
Jun 26, 2012 0.3950 0.4000 0.3800 0.3900 220,500 -0.01(-1.27%)
Jun 25, 2012 0.3950 0.4000 0.3950 0.3950 5,300 -0.02(-4.82%)
Jun 22, 2012 0.4000 0.4150 0.3900 0.4150 84,800 +0.02(+6.41%)
Jun 21, 2012 0.4250 0.4250 0.3900 0.3900 40,760 -0.03(-7.14%)
Jun 20, 2012 0.4200 0.4300 0.4150 0.4200 45,500 +0.02(+5.00%)
Jun 19, 2012 0.4000 0.4200 0.3950 0.4000 45,000 +0.01(+1.27%)
Jun 18, 2012 0.3850 0.4200 0.3850 0.3950 60,000 +0.00(+0.00%)
Jun 15, 2012 0.3800 0.3950 0.3800 0.3950 59,825 -0.01(-1.25%)
Jun 14, 2012 0.3900 0.4000 0.3800 0.4000 89,800 +0.00(+0.00%)
Jun 13, 2012 0.3950 0.4000 0.3950 0.4000 4,126 +0.01(+2.56%)
Jun 12, 2012 0.4000 0.4000 0.3900 0.3900 31,000 -0.02(-3.70%)
Jun 11, 2012 0.3950 0.4200 0.3900 0.4050 70,350 +0.00(+0.00%)
Jun 08, 2012 0.4200 0.4250 0.4050 0.4050 66,850 +0.01(+1.25%)
Jun 07, 2012 0.4100 0.4100 0.4000 0.4000 15,200 +0.00(+0.00%)
Jun 06, 2012 0.4200 0.4250 0.4000 0.4000 36,100 -0.02(-4.76%)
Jun 05, 2012 0.4100 0.4200 0.3900 0.4200 55,525 +0.02(+5.00%)
Jun 04, 2012 0.4000 0.4000 0.3850 0.4000 46,300 +0.01(+1.27%)
Jun 02, 2012 0.3850 0.4250 0.3800 0.3950 80,200 +0.00(+0.00%)
Jun 01, 2012 0.3850 0.4250 0.3800 0.3950 80,200 +0.02(+3.95%)
May 31, 2012 0.3900 0.3900 0.3800 0.3800 76,240 -0.01(-2.56%)
May 30, 2012 0.3800 0.3900 0.3800 0.3900 27,400 +0.01(+2.63%)
May 29, 2012 0.4250 0.4250 0.3700 0.3800 352,820 -0.04(-10.59%)
May 28, 2012 0.4350 0.4350 0.4100 0.4250 125,910 +0.01(+1.19%)
May 25, 2012 0.4500 0.4550 0.4150 0.4200 560,450 -0.05(-9.68%)
May 24, 2012 0.4600 0.5200 0.4200 0.4650 2,325,662 +0.01(+1.09%)
May 23, 2012 0.3700 0.4650 0.3400 0.4600 2,125,233 +0.16(+50.82%)
May 22, 2012 0.3050 0.3100 0.2900 0.3050 110,625 -0.01(-1.61%)
May 18, 2012 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
May 17, 2012 0.3250 0.3250 0.2800 0.3200 138,680 -0.01(-3.03%)
May 16, 2012 0.3400 0.3450 0.3100 0.3300 81,700 -0.02(-5.71%)
May 15, 2012 0.3650 0.3650 0.3500 0.3500 39,800 -0.01(-2.78%)
May 14, 2012 0.3600 0.3650 0.3600 0.3600 35,150 -0.03(-6.49%)
May 11, 2012 0.3700 0.3850 0.3600 0.3850 19,000 -0.01(-2.53%)
May 10, 2012 0.3850 0.4000 0.3700 0.3950 230,425 +0.01(+1.28%)
May 09, 2012 0.3550 0.3900 0.3400 0.3900 310,050 +0.03(+6.85%)
May 08, 2012 0.3650 0.3650 0.3500 0.3650 124,417 -0.01(-2.67%)
May 07, 2012 0.4000 0.4000 0.3700 0.3750 84,075 -0.02(-5.06%)
May 04, 2012 0.3950 0.4000 0.3850 0.3950 86,600 -0.01(-1.25%)
May 03, 2012 0.4100 0.4100 0.3800 0.4000 211,900 -0.01(-2.44%)
May 02, 2012 0.3700 0.4100 0.3500 0.4100 165,645 +0.04(+12.33%)
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.