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, 2019 0.0650 0.0650 0.0600 0.0650 57,000 +0.00(+0.00%)
Apr 29, 2019 0.0650 0.0650 0.0600 0.0650 247,000 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0650 101,000 -0.01(-7.14%)
Apr 25, 2019 0.0700 0.0700 0.0650 0.0700 111,000 +0.00(+0.00%)
Apr 24, 2019 0.0700 0.0700 0.0700 0.0700 146,600 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0750 0.0700 0.0700 248,200 +0.01(+7.69%)
Apr 22, 2019 0.0700 0.0700 0.0650 0.0650 13,000 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 17, 2019 0.0700 0.0700 0.0700 0.0700 120,000 +0.00(+0.00%)
Apr 16, 2019 0.0750 0.0750 0.0700 0.0700 64,000 +0.00(+0.00%)
Apr 15, 2019 0.0650 0.0700 0.0650 0.0700 86,000 +0.00(+0.00%)
Apr 12, 2019 0.0700 0.0700 0.0650 0.0700 96,000 +0.00(+0.00%)
Apr 11, 2019 0.0700 0.0700 0.0700 0.0700 169,000 +0.01(+7.69%)
Apr 10, 2019 0.0650 0.0650 0.0600 0.0650 105,000 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0650 0.0650 123,000 -0.01(-7.14%)
Apr 08, 2019 0.0700 0.0700 0.0650 0.0700 97,000 +0.01(+7.69%)
Apr 05, 2019 0.0600 0.0650 0.0600 0.0650 695,000 +0.01(+8.33%)
Apr 04, 2019 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Apr 03, 2019 0.0650 0.0650 0.0600 0.0600 17,700 +0.00(+0.00%)
Apr 02, 2019 0.0650 0.0650 0.0600 0.0600 341,899 -0.01(-7.69%)
Apr 01, 2019 0.0700 0.0700 0.0650 0.0650 75,000 +0.00(+0.00%)
Mar 29, 2019 0.0750 0.0750 0.0650 0.0650 1,227,700 -0.01(-13.33%)
Mar 28, 2019 0.0750 0.0750 0.0750 0.0750 237,100 +0.00(+0.00%)
Mar 27, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 26, 2019 0.0800 0.0800 0.0750 0.0750 23,759 -0.01(-6.25%)
Mar 25, 2019 0.0800 0.0800 0.0750 0.0800 104,000 +0.01(+6.67%)
Mar 22, 2019 0.0750 0.0750 0.0750 0.0750 212,200 +0.00(+0.00%)
Mar 21, 2019 0.0800 0.0800 0.0750 0.0750 265,888 +0.00(+0.00%)
Mar 20, 2019 0.0800 0.0800 0.0750 0.0750 581,460 -0.01(-6.25%)
Mar 19, 2019 0.0900 0.0900 0.0800 0.0800 182,000 +0.00(+0.00%)
Mar 18, 2019 0.0850 0.0850 0.0800 0.0800 261,720 -0.01(-5.88%)
Mar 15, 2019 0.0900 0.0900 0.0850 0.0850 403,200 +0.00(+0.00%)
Mar 14, 2019 0.0850 0.0950 0.0850 0.0850 1,546,080 +0.01(+6.25%)
Mar 13, 2019 0.0800 0.0850 0.0800 0.0800 246,000 +0.00(+0.00%)
Mar 12, 2019 0.0850 0.0850 0.0800 0.0800 212,000 -0.01(-5.88%)
Mar 11, 2019 0.0850 0.0900 0.0800 0.0850 115,970 +0.01(+6.25%)
Mar 08, 2019 0.0900 0.0900 0.0800 0.0800 635,500 -0.01(-5.88%)
Mar 07, 2019 0.0900 0.0900 0.0800 0.0850 323,916 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0850 0.0850 498,000 +0.00(+0.00%)
Mar 05, 2019 0.0950 0.1100 0.0850 0.0850 3,361,127 +0.00(+0.00%)
Mar 04, 2019 0.0750 0.0950 0.0750 0.0850 1,438,090 +0.01(+21.43%)
Mar 01, 2019 0.0750 0.0750 0.0650 0.0700 600,000 -0.00(-6.67%)
Feb 28, 2019 0.0800 0.0800 0.0700 0.0750 1,706,741 -0.01(-6.25%)
Feb 27, 2019 0.0750 0.0850 0.0750 0.0800 738,407 +0.00(+0.00%)
Feb 26, 2019 0.0950 0.0950 0.0750 0.0800 2,026,946 -0.02(-20.00%)
Feb 25, 2019 0.1150 0.1300 0.1000 0.1000 4,643,020 +0.01(+11.11%)
Feb 22, 2019 0.0850 0.0900 0.0850 0.0900 1,259,816 +0.00(+5.88%)
Feb 21, 2019 0.0750 0.0900 0.0750 0.0850 1,109,892 +0.01(+6.25%)
Feb 20, 2019 0.0700 0.0800 0.0700 0.0800 1,006,282 +0.01(+14.29%)
Feb 19, 2019 0.0700 0.0700 0.0650 0.0700 1,067,510 +0.00(+0.00%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 14, 2019 0.0700 0.0700 0.0600 0.0600 844,944 -0.01(-14.29%)
Feb 13, 2019 0.0550 0.0700 0.0550 0.0700 4,226,379 +0.02(+40.00%)
Feb 12, 2019 0.0500 0.0550 0.0500 0.0500 99,006 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0550 0.0500 0.0500 591,500 +0.00(+0.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 0.0500 464,000 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
Feb 06, 2019 0.0500 0.0500 0.0450 0.0500 443,000 +0.00(+0.00%)
Feb 05, 2019 0.0500 0.0500 0.0450 0.0500 105,000 +0.00(+0.00%)
Feb 04, 2019 0.0450 0.0500 0.0450 0.0500 248,000 +0.01(+11.11%)
Feb 01, 2019 0.0500 0.0500 0.0450 0.0450 144,400 +0.00(+0.00%)
Jan 31, 2019 0.0500 0.0500 0.0450 0.0450 263,000 -0.01(-10.00%)
Jan 30, 2019 0.0500 0.0500 0.0450 0.0500 1,998,600 +0.01(+25.00%)
Jan 25, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 24, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 18, 2019 0.0450 0.0450 0.0400 0.0450 134,000 +0.00(+12.50%)
Jan 17, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 27,000 -0.00(-11.11%)
Jan 15, 2019 0.0450 0.0450 0.0400 0.0450 143,900 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0500 0.0450 0.0450 6,000 +0.00(+0.00%)
Jan 11, 2019 0.0450 0.0500 0.0450 0.0450 185,600 +0.00(+12.50%)
Jan 10, 2019 0.0450 0.0450 0.0400 0.0400 45,500 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 04, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 03, 2019 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+12.50%)
Jan 02, 2019 0.0450 0.0500 0.0400 0.0400 1,481,120 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 296,000 +0.00(+0.00%)
Dec 27, 2018 0.0450 0.0450 0.0400 0.0400 41,920 -0.00(-11.11%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 21, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 207,000 +0.00(+0.00%)
Dec 19, 2018 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Dec 18, 2018 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 64,000 -0.00(-11.11%)
Dec 14, 2018 0.0450 0.0450 0.0400 0.0450 1,541,499 +0.00(+12.50%)
Dec 13, 2018 0.0400 0.0400 0.0400 0.0400 159,000 +0.00(+14.29%)
Dec 10, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 06, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 04, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 03, 2018 0.0350 0.0350 0.0350 0.0350 70,000 -0.00(-12.50%)
Nov 30, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 28, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 27, 2018 0.0400 0.0450 0.0350 0.0450 92,648 +0.00(+12.50%)
Nov 26, 2018 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Nov 23, 2018 0.0400 0.0400 0.0400 0.0400 41,999 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0.0400 154,500 +0.00(+0.00%)
Nov 20, 2018 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Nov 19, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Nov 16, 2018 0.0400 0.0450 0.0400 0.0400 274,500 +0.00(+14.29%)
Nov 15, 2018 0.0400 0.0400 0.0350 0.0350 72,000 -0.00(-12.50%)
Nov 14, 2018 0.0400 0.0400 0.0400 0.0400 431,500 +0.00(+0.00%)
Nov 13, 2018 0.0400 0.0400 0.0400 0.0400 118,000 +0.00(+0.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 07, 2018 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 23, 2018 0.0450 0.0500 0.0450 0.0450 140,200 -0.01(-10.00%)
Oct 22, 2018 0.0450 0.0500 0.0450 0.0500 55,000 +0.01(+11.11%)
Oct 19, 2018 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Oct 18, 2018 0.0450 0.0450 0.0450 0.0450 349,000 +0.00(+0.00%)
Oct 17, 2018 0.0450 0.0450 0.0450 0.0450 174,000 +0.00(+0.00%)
Oct 16, 2018 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
Oct 15, 2018 0.0450 0.0450 0.0450 0.0450 190,400 +0.00(+0.00%)
Oct 12, 2018 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Oct 11, 2018 0.0450 0.0450 0.0450 0.0450 150,000 -0.01(-10.00%)
Oct 10, 2018 0.0500 0.0500 0.0500 0.0500 185,000 +0.00(+0.00%)
Oct 09, 2018 0.0500 0.0500 0.0500 0.0500 127,600 -0.00(-9.09%)
Oct 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 03, 2018 0.0550 0.0550 0.0500 0.0550 28,500 +0.00(+0.00%)
Oct 02, 2018 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0550 0.0500 0.0550 537,000 +0.00(+10.00%)
Sep 28, 2018 0.0500 0.0550 0.0500 0.0500 211,400 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 0.0500 261,000 +0.01(+11.11%)
Sep 26, 2018 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Sep 25, 2018 0.0450 0.0450 0.0450 0.0450 106,000 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0450 0.0450 0.0450 60,272 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0500 0.0450 0.0450 7,908 +0.00(+0.00%)
Sep 19, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 18, 2018 0.0450 0.0450 0.0450 0.0450 29,000 +0.00(+0.00%)
Sep 17, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Sep 14, 2018 0.0450 0.0450 0.0450 0.0450 131,000 +0.00(+0.00%)
Sep 13, 2018 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Sep 12, 2018 0.0450 0.0450 0.0450 0.0450 45,000 -0.01(-10.00%)
Sep 11, 2018 0.0450 0.0500 0.0450 0.0500 221,400 +0.01(+11.11%)
Sep 10, 2018 0.0500 0.0500 0.0450 0.0450 53,000 +0.00(+0.00%)
Sep 06, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 05, 2018 0.0500 0.0500 0.0450 0.0500 349,399 +0.01(+11.11%)
Sep 04, 2018 0.0500 0.0500 0.0450 0.0450 40,000 -0.01(-10.00%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2018 0.0500 0.0500 0.0500 0.0500 22,300 +0.00(+0.00%)
Aug 29, 2018 0.0500 0.0500 0.0500 0.0500 8,800 +0.00(+0.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0500 0.0500 0.0500 180,498 +0.00(+0.00%)
Aug 23, 2018 0.0550 0.0550 0.0500 0.0500 20,999 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 14, 2018 0.0500 0.0550 0.0500 0.0550 85,000 +0.00(+10.00%)
Aug 13, 2018 0.0500 0.0500 0.0500 0.0500 163,000 +0.00(+0.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0.0500 15,800 +0.00(+0.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Aug 08, 2018 0.0500 0.0500 0.0500 0.0500 566,000 +0.00(+0.00%)
Aug 07, 2018 0.0500 0.0500 0.0500 0.0500 270,000 +0.00(+0.00%)
Aug 03, 2018 0.0500 0.0500 0.0500 0 -0.00(-5.66%)
Aug 02, 2018 0.0550 0.0650 0.0500 0.0530 3,041,000 -0.00(-3.64%)
Aug 01, 2018 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jul 31, 2018 0.0550 0.0550 0.0550 0.0550 27,500 +0.00(+0.00%)
Jul 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 25, 2018 0.0550 0.0550 0.0550 500 +0.00(+10.00%)
Jul 24, 2018 0.0550 0.0550 0.0500 0.0500 59,000 -0.00(-9.09%)
Jul 23, 2018 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jul 20, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jul 19, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jul 18, 2018 0.0500 0.0500 0.0500 0.0500 20,100 -0.00(-9.09%)
Jul 17, 2018 0.0550 0.0600 0.0550 0.0550 84,000 -0.00(-8.33%)
Jul 16, 2018 0.0550 0.0600 0.0550 0.0600 53,500 +0.00(+9.09%)
Jul 13, 2018 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+10.00%)
Jul 12, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 11, 2018 0.0500 0.0500 0.0500 0.0500 58,780 +0.00(+0.00%)
Jul 10, 2018 0.0500 0.0500 0.0500 0.0500 63,500 -0.00(-9.09%)
Jul 09, 2018 0.0500 0.0550 0.0500 0.0550 121,500 +0.00(+10.00%)
Jul 06, 2018 0.0500 0.0550 0.0500 0.0500 277,600 +0.00(+0.00%)
Jul 05, 2018 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Jun 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0.0500 107,000 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0.0500 151,000 +0.01(+11.11%)
Jun 26, 2018 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jun 21, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 20, 2018 0.0500 0.0500 0.0450 0.0500 52,500 +0.00(+0.00%)
Jun 19, 2018 0.0500 0.0500 0.0500 0.0500 96,000 +0.00(+0.00%)
Jun 18, 2018 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Jun 15, 2018 0.0500 0.0500 0.0500 31,300 +0.00(+0.00%)
Jun 14, 2018 0.0500 0.0500 0.0500 0.0500 290,000 +0.00(+0.00%)
Jun 13, 2018 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 12, 2018 0.0500 0.0500 0.0500 0.0500 41,500 +0.00(+0.00%)
Jun 11, 2018 0.0500 0.0500 0.0500 0.0500 186,700 -0.00(-9.09%)
Jun 08, 2018 0.0550 0.0550 0.0550 0.0550 5,500 +0.00(+10.00%)
Jun 07, 2018 0.0500 0.0550 0.0500 0.0500 43,000 -0.00(-9.09%)
Jun 06, 2018 0.0500 0.0550 0.0500 0.0550 42,000 +0.00(+0.00%)
Jun 05, 2018 0.0550 0.0550 0.0500 0.0550 87,000 +0.00(+0.00%)
Jun 04, 2018 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
May 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 30, 2018 0.0550 0.0550 0.0550 0.0550 163,500 +0.00(+0.00%)
May 29, 2018 0.0550 0.0550 0.0550 0.0550 51,200 +0.00(+0.00%)
May 28, 2018 0.0550 0.0550 0.0550 0.0550 3,350 +0.00(+0.00%)
May 25, 2018 0.0550 0.0550 0.0550 0.0550 156,000 +0.00(+0.00%)
May 24, 2018 0.0600 0.0600 0.0550 0.0550 987,000 -0.00(-8.33%)
May 23, 2018 0.0600 0.0600 0.0550 0.0600 414,850 +0.00(+9.09%)
May 22, 2018 0.0550 0.0550 0.0550 0.0550 336,465 +0.00(+10.00%)
May 18, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 17, 2018 0.0550 0.0550 0.0500 0.0550 34,400 +0.00(+10.00%)
May 16, 2018 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
May 15, 2018 0.0550 0.0550 0.0500 0.0500 279,000 -0.00(-9.09%)
May 14, 2018 0.0550 0.0550 0.0550 0.0550 1,164,613 +0.00(+0.00%)
May 11, 2018 0.0550 0.0550 0.0500 0.0550 597,300 +0.00(+0.00%)
May 10, 2018 0.0500 0.0550 0.0500 0.0550 101,000 +0.00(+10.00%)
May 09, 2018 0.0500 0.0500 0.0450 0.0500 304,000 +0.00(+0.00%)
May 08, 2018 0.0450 0.0500 0.0450 0.0500 127,000 +0.01(+11.11%)
May 07, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 04, 2018 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
May 03, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 02, 2018 0.0450 0.0450 0.0450 0.0450 7,979 -0.01(-10.00%)
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.