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 (%)
Jun 30, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 29, 2015 0.0750 0.0750 0.0700 0.0700 126,000 -0.01(-12.50%)
Jun 26, 2015 0.0750 0.0800 0.0750 0.0800 71,000 +0.01(+6.67%)
Jun 25, 2015 0.0800 0.0800 0.0750 0.0750 44,000 +0.00(+0.00%)
Jun 24, 2015 0.0800 0.0800 0.0750 0.0750 80,046 -0.01(-6.25%)
Jun 23, 2015 0.0750 0.0800 0.0750 0.0800 218,400 +0.01(+6.67%)
Jun 22, 2015 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
Jun 19, 2015 0.0800 0.0800 0.0800 0.0800 100,500 +0.01(+6.67%)
Jun 18, 2015 0.0800 0.0800 0.0750 0.0750 82,250 -0.01(-6.25%)
Jun 17, 2015 0.0800 0.0800 0.0800 0.0800 66,800 +0.00(+0.00%)
Jun 16, 2015 0.0850 0.0850 0.0800 0.0800 180,000 -0.01(-5.88%)
Jun 15, 2015 0.0900 0.0950 0.0850 0.0850 356,000 +0.01(+6.25%)
Jun 12, 2015 0.0850 0.0850 0.0800 0.0800 153,000 -0.01(-5.88%)
Jun 11, 2015 0.0900 0.0900 0.0850 0.0850 193,788 -0.01(-10.53%)
Jun 10, 2015 0.0850 0.0950 0.0800 0.0950 123,500 +0.01(+5.56%)
Jun 09, 2015 0.0900 0.0950 0.0850 0.0900 148,911 +0.00(+0.00%)
Jun 08, 2015 0.0800 0.0950 0.0800 0.0900 839,000 +0.01(+20.00%)
Jun 05, 2015 0.0800 0.0800 0.0750 0.0750 150,000 -0.01(-6.25%)
Jun 04, 2015 0.0800 0.0850 0.0800 0.0800 77,500 +0.00(+0.00%)
Jun 03, 2015 0.0800 0.0800 0.0800 0.0800 149,300 +0.00(+0.00%)
Jun 02, 2015 0.0800 0.0800 0.0800 0.0800 204,476 -0.01(-5.88%)
Jun 01, 2015 0.0900 0.0900 0.0850 0.0850 340,800 -0.00(-5.56%)
May 29, 2015 0.0900 0.0950 0.0900 0.0900 164,500 +0.00(+0.00%)
May 28, 2015 0.0900 0.1000 0.0900 0.0900 1,043,300 -0.01(-5.26%)
May 27, 2015 0.0800 0.1050 0.0800 0.0950 3,287,700 +0.01(+18.75%)
May 25, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 22, 2015 0.0750 0.0750 0.0700 0.0750 181,000 +0.00(+0.00%)
May 21, 2015 0.0750 0.0750 0.0750 0.0750 55,500 +0.00(+0.00%)
May 19, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 15, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 14, 2015 0.0750 0.0750 0.0700 0.0750 61,500 +0.00(+0.00%)
May 13, 2015 0.0750 0.0800 0.0750 0.0750 146,500 +0.00(+0.00%)
May 12, 2015 0.0750 0.0800 0.0700 0.0750 686,140 -0.01(-6.25%)
May 11, 2015 0.0750 0.0800 0.0750 0.0800 24,000 +0.00(+0.00%)
May 08, 2015 0.0700 0.0800 0.0700 0.0800 69,000 +0.01(+6.67%)
May 07, 2015 0.0750 0.0750 0.0700 0.0750 74,700 +0.00(+7.14%)
May 06, 2015 0.0750 0.0800 0.0700 0.0700 84,000 -0.00(-6.67%)
May 05, 2015 0.0750 0.0800 0.0750 0.0750 693,050 +0.00(+7.14%)
May 04, 2015 0.0700 0.0700 0.0700 0.0700 402,400 +0.01(+7.69%)
May 01, 2015 0.0650 0.0650 0.0650 0.0650 103,268 +0.01(+8.33%)
Apr 30, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 29, 2015 0.0600 0.0600 0.0600 0.0600 28,000 -0.01(-14.29%)
Apr 28, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Apr 27, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 24, 2015 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-7.69%)
Apr 23, 2015 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Apr 22, 2015 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Apr 21, 2015 0.0700 0.0700 0.0650 0.0650 101,720 +0.00(+0.00%)
Apr 20, 2015 0.0650 0.0650 0.0650 0.0650 45,900 +0.00(+0.00%)
Apr 17, 2015 0.0700 0.0700 0.0600 0.0650 344,973 -0.01(-7.14%)
Apr 16, 2015 0.0700 0.0750 0.0700 0.0700 134,950 +0.00(+0.00%)
Apr 15, 2015 0.0800 0.0800 0.0700 0.0700 232,000 -0.00(-6.67%)
Apr 14, 2015 0.0850 0.0850 0.0750 0.0750 917,500 -0.01(-6.25%)
Apr 13, 2015 0.0700 0.1000 0.0700 0.0800 2,602,410 +0.01(+14.29%)
Apr 10, 2015 0.0650 0.0700 0.0650 0.0700 385,000 +0.00(+0.00%)
Apr 09, 2015 0.0700 0.0700 0.0650 0.0700 169,487 +0.01(+7.69%)
Apr 08, 2015 0.0700 0.0750 0.0650 0.0650 78,315 -0.01(-13.33%)
Apr 07, 2015 0.0700 0.0750 0.0700 0.0750 72,410 +0.00(+7.14%)
Apr 06, 2015 0.0700 0.0750 0.0650 0.0700 288,280 +0.00(+0.00%)
Apr 02, 2015 0.0700 0.0700 0.0700 0 +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.