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 28, 2017 0.0750 0.0800 0.0750 0.0750 628,000 +0.00(+0.00%)
Apr 27, 2017 0.0800 0.0800 0.0750 0.0750 1,158,250 -0.01(-6.25%)
Apr 26, 2017 0.0700 0.0800 0.0650 0.0800 3,044,883 +0.01(+23.08%)
Apr 25, 2017 0.0750 0.0750 0.0650 0.0650 1,622,368 -0.01(-18.75%)
Apr 24, 2017 0.0550 0.0850 0.0500 0.0800 4,688,900 +0.02(+33.33%)
Apr 21, 2017 0.0600 0.0600 0.0600 0.0600 203,500 +0.00(+0.00%)
Apr 20, 2017 0.0650 0.0650 0.0600 0.0600 932,500 -0.01(-7.69%)
Apr 19, 2017 0.0700 0.0700 0.0650 0.0650 1,136,800 -0.01(-13.33%)
Apr 18, 2017 0.0700 0.0750 0.0700 0.0750 523,000 -0.01(-6.25%)
Apr 17, 2017 0.0700 0.0800 0.0700 0.0800 15,500 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0800 0.0700 0.0800 148,000 +0.01(+14.29%)
Apr 12, 2017 0.0700 0.0750 0.0700 0.0700 97,500 +0.00(+0.00%)
Apr 11, 2017 0.0750 0.0750 0.0650 0.0700 195,000 -0.00(-6.67%)
Apr 10, 2017 0.0750 0.0800 0.0700 0.0750 708,850 -0.01(-6.25%)
Apr 06, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 05, 2017 0.0750 0.0850 0.0750 0.0750 1,008,950 +0.00(+7.14%)
Apr 04, 2017 0.0700 0.0800 0.0650 0.0700 200,000 +0.00(+0.00%)
Apr 03, 2017 0.0700 0.0700 0.0700 0.0700 77,500 +0.01(+7.69%)
Mar 31, 2017 0.0650 0.0650 0.0650 0.0650 4,150 -0.01(-7.14%)
Mar 30, 2017 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Mar 29, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 28, 2017 0.0700 0.0700 0.0700 0.0700 116,500 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0750 0.0700 0.0700 151,430 -0.00(-6.67%)
Mar 24, 2017 0.0700 0.0750 0.0700 0.0750 65,700 +0.00(+0.00%)
Mar 23, 2017 0.0750 0.0800 0.0750 0.0750 107,000 -0.01(-6.25%)
Mar 22, 2017 0.0800 0.0800 0.0700 0.0800 373,500 -0.01(-5.88%)
Mar 21, 2017 0.0850 0.0900 0.0850 0.0850 79,600 +0.01(+6.25%)
Mar 20, 2017 0.0750 0.0850 0.0700 0.0800 85,735 +0.00(+0.00%)
Mar 17, 2017 0.0800 0.0800 0.0750 0.0800 216,980 +0.00(+0.00%)
Mar 16, 2017 0.0750 0.0850 0.0750 0.0800 97,000 -0.01(-5.88%)
Mar 15, 2017 0.0800 0.0850 0.0750 0.0850 375,350 -0.00(-5.56%)
Mar 14, 2017 0.0850 0.0900 0.0850 0.0900 179,566 +0.00(+5.88%)
Mar 13, 2017 0.0900 0.0900 0.0800 0.0850 458,850 +0.00(+0.00%)
Mar 10, 2017 0.0800 0.0950 0.0800 0.0850 3,319,460 +0.01(+13.33%)
Mar 09, 2017 0.0800 0.0800 0.0750 0.0750 33,550 -0.01(-6.25%)
Mar 08, 2017 0.0750 0.0800 0.0750 0.0800 85,900 +0.01(+6.67%)
Mar 07, 2017 0.0750 0.0800 0.0750 0.0750 44,950 +0.00(+0.00%)
Mar 06, 2017 0.0800 0.0800 0.0750 0.0750 143,200 -0.01(-6.25%)
Mar 03, 2017 0.0750 0.0800 0.0750 0.0800 525,750 +0.01(+14.29%)
Mar 02, 2017 0.0700 0.0700 0.0700 0.0700 61,500 -0.00(-6.67%)
Mar 01, 2017 0.0800 0.0800 0.0650 0.0750 675,000 -0.01(-6.25%)
Feb 28, 2017 0.0750 0.0800 0.0700 0.0800 1,115,070 +0.01(+6.67%)
Feb 27, 2017 0.0700 0.0750 0.0650 0.0750 789,454 +0.00(+7.14%)
Feb 24, 2017 0.0650 0.0700 0.0650 0.0700 1,065,300 +0.01(+7.69%)
Feb 23, 2017 0.0600 0.0650 0.0600 0.0650 62,000 +0.01(+8.33%)
Feb 22, 2017 0.0550 0.0650 0.0550 0.0600 631,681 +0.00(+9.09%)
Feb 21, 2017 0.0600 0.0600 0.0550 0.0550 93,500 +0.00(+0.00%)
Feb 17, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 16, 2017 0.0600 0.0600 0.0550 0.0550 29,400 -0.00(-8.33%)
Feb 15, 2017 0.0550 0.0600 0.0550 0.0600 606,375 +0.00(+9.09%)
Feb 14, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 13, 2017 0.0550 0.0550 0.0500 0.0550 841,200 +0.00(+0.00%)
Feb 10, 2017 0.0550 0.0600 0.0550 0.0550 57,715 -0.00(-8.33%)
Feb 09, 2017 0.0600 0.0600 0.0550 0.0600 535,000 +0.00(+0.00%)
Feb 08, 2017 0.0600 0.0600 0.0600 0.0600 396,000 +0.00(+9.09%)
Feb 07, 2017 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 06, 2017 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+9.09%)
Feb 03, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Feb 02, 2017 0.0550 0.0550 0.0550 0.0550 96,500 +0.00(+0.00%)
Feb 01, 2017 0.0550 0.0550 0.0550 0.0550 69,000 +0.00(+0.00%)
Jan 31, 2017 0.0550 0.0600 0.0500 0.0550 36,000 +0.00(+0.00%)
Jan 30, 2017 0.0550 0.0600 0.0550 0.0550 187,500 -0.00(-8.33%)
Jan 27, 2017 0.0650 0.0650 0.0600 0.0600 218,900 +0.00(+0.00%)
Jan 26, 2017 0.0600 0.0650 0.0600 0.0600 493,000 +0.00(+0.00%)
Jan 25, 2017 0.0600 0.0600 0.0600 0.0600 173,000 +0.00(+0.00%)
Jan 24, 2017 0.0600 0.0600 0.0600 0.0600 470,000 +0.00(+0.00%)
Jan 23, 2017 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+0.00%)
Jan 20, 2017 0.0600 0.0600 0.0600 0.0600 111,650 +0.00(+0.00%)
Jan 19, 2017 0.0650 0.0650 0.0600 0.0600 1,099,400 -0.01(-7.69%)
Jan 18, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 17, 2017 0.0700 0.0700 0.0650 0.0650 277,800 -0.01(-7.14%)
Jan 16, 2017 0.0700 0.0700 0.0650 0.0700 460,000 +0.00(+0.00%)
Jan 13, 2017 0.0700 0.0750 0.0650 0.0700 166,000 +0.00(+0.00%)
Jan 12, 2017 0.0700 0.0750 0.0700 0.0700 207,961 -0.00(-6.67%)
Jan 11, 2017 0.0750 0.0750 0.0700 0.0750 63,000 +0.00(+7.14%)
Jan 10, 2017 0.0750 0.0750 0.0700 0.0700 229,000 -0.00(-6.67%)
Jan 09, 2017 0.0700 0.0750 0.0700 0.0750 477,500 +0.00(+7.14%)
Jan 06, 2017 0.0700 0.0700 0.0650 0.0700 287,500 +0.01(+7.69%)
Jan 05, 2017 0.0650 0.0650 0.0650 0.0650 416,500 +0.00(+0.00%)
Jan 04, 2017 0.0700 0.0700 0.0600 0.0650 421,115 -0.01(-7.14%)
Jan 03, 2017 0.0800 0.0800 0.0700 0.0700 205,740 -0.01(-12.50%)
Dec 30, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 29, 2016 0.0800 0.0800 0.0700 0.0800 384,500 +0.01(+6.67%)
Dec 28, 2016 0.0700 0.0800 0.0650 0.0750 1,112,775 +0.01(+15.38%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 20, 2016 0.0650 0.0650 0.0600 0.0600 131,000 -0.01(-7.69%)
Dec 19, 2016 0.0600 0.0650 0.0600 0.0650 510,435 -0.01(-7.14%)
Dec 16, 2016 0.0750 0.0800 0.0700 0.0700 460,800 -0.01(-12.50%)
Dec 15, 2016 0.0900 0.0900 0.0700 0.0800 821,897 -0.01(-11.11%)
Dec 14, 2016 0.0900 0.0900 0.0800 0.0900 232,250 +0.00(+0.00%)
Dec 13, 2016 0.0850 0.0950 0.0850 0.0900 248,525 +0.00(+5.88%)
Dec 12, 2016 0.1100 0.1100 0.0850 0.0850 747,875 -0.01(-15.00%)
Dec 09, 2016 0.1100 0.1100 0.1000 0.1000 1,635,440 +0.00(+0.00%)
Dec 08, 2016 0.0750 0.1150 0.0750 0.1000 2,381,555 +0.03(+33.33%)
Dec 07, 2016 0.0800 0.0800 0.0700 0.0750 1,030,543 -0.01(-6.25%)
Dec 06, 2016 0.0900 0.0900 0.0800 0.0800 656,655 -0.01(-5.88%)
Dec 05, 2016 0.0750 0.0900 0.0750 0.0850 1,549,528 +0.01(+21.43%)
Dec 02, 2016 0.0650 0.0700 0.0600 0.0700 703,000 +0.01(+16.67%)
Dec 01, 2016 0.0600 0.0650 0.0600 0.0600 387,250 -0.01(-7.69%)
Nov 30, 2016 0.0600 0.0650 0.0600 0.0650 187,907 +0.01(+8.33%)
Nov 29, 2016 0.0550 0.0650 0.0550 0.0600 131,393 +0.00(+0.00%)
Nov 28, 2016 0.0550 0.0600 0.0550 0.0600 372,164 +0.01(+20.00%)
Nov 25, 2016 0.0550 0.0550 0.0500 0.0500 112,000 -0.00(-9.09%)
Nov 24, 2016 0.0550 0.0550 0.0500 0.0550 211,000 +0.00(+0.00%)
Nov 23, 2016 0.0550 0.0600 0.0500 0.0550 202,500 +0.00(+0.00%)
Nov 22, 2016 0.0600 0.0600 0.0550 0.0550 93,450 -0.00(-8.33%)
Nov 21, 2016 0.0550 0.0600 0.0500 0.0600 658,350 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0550 0.0600 447,100 +0.00(+9.09%)
Nov 17, 2016 0.0600 0.0650 0.0600 0.0550 620,100 +0.00(+0.00%)
Nov 16, 2016 0.0650 0.0650 0.0500 0.0550 2,255,009 -0.00(-8.33%)
Nov 15, 2016 0.0350 0.0600 0.0350 0.0600 4,133,616 +0.02(+71.43%)
Nov 14, 2016 0.0350 0.0350 0.0350 0.0350 145,900 +0.00(+0.00%)
Nov 11, 2016 0.0350 0.0350 0.0350 0.0350 55,000 -0.00(-12.50%)
Nov 10, 2016 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+14.29%)
Nov 09, 2016 0.0350 0.0350 0.0350 0.0350 1,510 -0.00(-12.50%)
Nov 07, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 04, 2016 0.0350 0.0350 0.0350 0.0350 173,000 +0.00(+0.00%)
Nov 03, 2016 0.0350 0.0350 0.0350 0.0350 11,583 +0.00(+0.00%)
Nov 02, 2016 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
Nov 01, 2016 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Oct 27, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 26, 2016 0.0400 0.0400 0.0400 0.0400 68,250 +0.00(+0.00%)
Oct 25, 2016 0.0400 0.0400 0.0350 0.0400 28,000 +0.00(+0.00%)
Oct 24, 2016 0.0450 0.0450 0.0400 0.0400 361,750 +0.00(+0.00%)
Oct 21, 2016 0.0350 0.0400 0.0350 0.0400 702,090 +0.00(+14.29%)
Oct 20, 2016 0.0350 0.0350 0.0350 0.0350 785,000 +0.00(+0.00%)
Oct 18, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 17, 2016 0.0300 0.0350 0.0300 0.0300 404,000 -0.01(-14.29%)
Oct 14, 2016 0.0350 0.0350 0.0350 0.0350 106,900 +0.00(+0.00%)
Oct 13, 2016 0.0350 0.0350 0.0350 0.0350 841,000 +0.00(+0.00%)
Oct 12, 2016 0.0400 0.0400 0.0350 0.0350 448,000 +0.00(+0.00%)
Oct 11, 2016 0.0350 0.0350 0.0350 0.0350 36,000 -0.00(-12.50%)
Oct 06, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 05, 2016 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Oct 03, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 29, 2016 0.0400 0.0400 0.0400 0.0400 74,200 +0.00(+0.00%)
Sep 28, 2016 0.0400 0.0400 0.0350 0.0400 190,500 +0.00(+0.00%)
Sep 27, 2016 0.0400 0.0400 0.0400 0.0400 474,294 +0.00(+0.00%)
Sep 26, 2016 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-11.11%)
Sep 23, 2016 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Sep 22, 2016 0.0450 0.0450 0.0450 0.0450 461,000 +0.00(+0.00%)
Sep 21, 2016 0.0400 0.0450 0.0400 0.0450 367,760 +0.00(+12.50%)
Sep 19, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 14, 2016 0.0450 0.0450 0.0450 200 +0.00(+12.50%)
Sep 13, 2016 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Sep 12, 2016 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Sep 08, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 07, 2016 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Sep 06, 2016 0.0400 0.0400 0.0400 0.0400 49,500 +0.00(+0.00%)
Sep 02, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 01, 2016 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Aug 31, 2016 0.0450 0.0450 0.0400 0.0400 111,000 -0.00(-11.11%)
Aug 30, 2016 0.0450 0.0450 0.0450 0.0450 368,000 +0.00(+0.00%)
Aug 29, 2016 0.0450 0.0450 0.0400 0.0450 444,080 +0.00(+12.50%)
Aug 26, 2016 0.0450 0.0450 0.0400 0.0400 139,000 -0.00(-11.11%)
Aug 25, 2016 0.0500 0.0500 0.0450 0.0450 281,500 +0.00(+0.00%)
Aug 24, 2016 0.0450 0.0500 0.0450 0.0450 512,100 +0.00(+12.50%)
Aug 23, 2016 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Aug 22, 2016 0.0450 0.0450 0.0400 0.0400 29,499 -0.00(-11.11%)
Aug 19, 2016 0.0450 0.0450 0.0450 0.0450 413,500 -0.01(-10.00%)
Aug 18, 2016 0.0450 0.0500 0.0450 0.0500 507,000 +0.01(+11.11%)
Aug 15, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 12, 2016 0.0450 0.0450 0.0450 0.0450 93,970 +0.00(+12.50%)
Aug 10, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 09, 2016 0.0450 0.0450 0.0450 0.0450 262,222 +0.00(+12.50%)
Aug 08, 2016 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Aug 05, 2016 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Aug 03, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 02, 2016 0.0450 0.0450 0.0450 0.0450 684,300 +0.00(+12.50%)
Jul 29, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 28, 2016 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Jul 27, 2016 0.0400 0.0400 0.0400 0.0400 93,000 +0.00(+0.00%)
Jul 26, 2016 0.0400 0.0400 0.0400 0.0400 59,000 -0.00(-11.11%)
Jul 22, 2016 0.0450 0.0450 0.0450 80 +0.00(+12.50%)
Jul 21, 2016 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Jul 20, 2016 0.0400 0.0450 0.0400 0.0450 211,000 +0.00(+12.50%)
Jul 19, 2016 0.0400 0.0400 0.0400 0.0400 26,800 +0.00(+0.00%)
Jul 18, 2016 0.0400 0.0400 0.0400 0.0400 90,000 -0.00(-11.11%)
Jul 15, 2016 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jul 14, 2016 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Jul 13, 2016 0.0400 0.0400 0.0400 0.0400 31,000 -0.00(-11.11%)
Jul 12, 2016 0.0450 0.0450 0.0450 0.0450 52,000 +0.00(+12.50%)
Jul 11, 2016 0.0450 0.0450 0.0400 0.0400 57,800 -0.00(-11.11%)
Jul 08, 2016 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Jul 07, 2016 0.0450 0.0450 0.0450 0.0450 99,000 -0.01(-10.00%)
Jul 05, 2016 0.0450 0.0500 0.0450 0.0500 329,000 +0.01(+11.11%)
Jul 04, 2016 0.0450 0.0450 0.0450 0.0450 36,900 +0.00(+0.00%)
Jun 30, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 29, 2016 0.0450 0.0500 0.0450 0.0450 585,100 +0.00(+0.00%)
Jun 28, 2016 0.0450 0.0450 0.0450 0.0450 127,000 +0.00(+0.00%)
Jun 27, 2016 0.0450 0.0450 0.0450 0.0450 142,000 +0.00(+0.00%)
Jun 24, 2016 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jun 22, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 21, 2016 0.0450 0.0450 0.0450 0.0450 67,500 +0.00(+0.00%)
Jun 20, 2016 0.0450 0.0450 0.0450 0.0450 77,000 +0.00(+12.50%)
Jun 16, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 15, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jun 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 07, 2016 0.0450 0.0450 0.0400 0.0400 191,600 -0.00(-11.11%)
Jun 06, 2016 0.0450 0.0450 0.0450 0.0450 23,900 +0.00(+0.00%)
Jun 03, 2016 0.0400 0.0450 0.0400 0.0450 90,000 +0.00(+0.00%)
Jun 02, 2016 0.0450 0.0450 0.0400 0.0450 124,000 +0.00(+0.00%)
Jun 01, 2016 0.0500 0.0500 0.0400 0.0450 545,100 -0.01(-10.00%)
May 31, 2016 0.0400 0.0500 0.0400 0.0500 2,590,800 +0.01(+42.86%)
May 30, 2016 0.0400 0.0400 0.0350 0.0350 133,000 -0.00(-12.50%)
May 27, 2016 0.0400 0.0400 0.0400 0.0400 88,000 +0.00(+0.00%)
May 26, 2016 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
May 25, 2016 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
May 24, 2016 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
May 20, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 13, 2016 0.0400 0.0400 0.0400 0.0400 24,000 -0.00(-11.11%)
May 11, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 06, 2016 0.0400 0.0450 0.0400 0.0450 104,000 +0.00(+0.00%)
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.