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, 2017 0.0900 0.0950 0.0850 0.0850 390,900 -0.01(-10.53%)
Jun 29, 2017 0.1000 0.1000 0.0900 0.0950 178,700 -0.01(-5.00%)
Jun 28, 2017 0.0800 0.1000 0.0800 0.1000 1,931,176 +0.01(+17.65%)
Jun 27, 2017 0.0850 0.0850 0.0800 0.0850 301,077 +0.01(+6.25%)
Jun 26, 2017 0.0850 0.0850 0.0800 0.0800 499,614 -0.01(-5.88%)
Jun 23, 2017 0.0950 0.0950 0.0850 0.0850 529,800 -0.00(-5.56%)
Jun 22, 2017 0.0900 0.0900 0.0850 0.0900 438,395 +0.00(+0.00%)
Jun 21, 2017 0.0900 0.0950 0.0850 0.0900 588,000 -0.01(-5.26%)
Jun 20, 2017 0.0950 0.0950 0.0900 0.0950 521,300 +0.00(+0.00%)
Jun 19, 2017 0.1000 0.1000 0.0950 0.0950 298,000 +0.00(+0.00%)
Jun 16, 2017 0.1050 0.1050 0.0950 0.0950 401,400 +0.00(+0.00%)
Jun 15, 2017 0.1050 0.1100 0.0950 0.0950 627,569 -0.01(-5.00%)
Jun 14, 2017 0.1000 0.1100 0.0950 0.1000 1,753,200 +0.01(+5.26%)
Jun 13, 2017 0.1050 0.1100 0.0950 0.0950 1,990,810 -0.01(-9.52%)
Jun 12, 2017 0.1200 0.1200 0.1000 0.1050 2,895,840 -0.01(-12.50%)
Jun 09, 2017 0.1150 0.1300 0.1150 0.1200 2,183,049 +0.01(+9.09%)
Jun 08, 2017 0.1200 0.1300 0.1100 0.1100 3,455,067 -0.01(-8.33%)
Jun 07, 2017 0.1050 0.1200 0.1050 0.1200 2,451,677 +0.02(+20.00%)
Jun 06, 2017 0.0900 0.1050 0.0900 0.1000 2,734,932 +0.01(+17.65%)
Jun 05, 2017 0.0850 0.0900 0.0850 0.0850 170,032 +0.01(+6.25%)
Jun 02, 2017 0.0850 0.0850 0.0800 0.0800 280,000 -0.01(-11.11%)
Jun 01, 2017 0.0950 0.0950 0.0850 0.0900 632,550 -0.01(-10.00%)
May 31, 2017 0.0950 0.1000 0.0900 0.1000 609,670 +0.01(+11.11%)
May 30, 2017 0.0950 0.0950 0.0850 0.0900 544,748 -0.01(-5.26%)
May 29, 2017 0.0900 0.1100 0.0900 0.0950 3,090,084 +0.01(+5.56%)
May 26, 2017 0.0950 0.0950 0.0850 0.0900 399,700 -0.01(-5.26%)
May 25, 2017 0.1000 0.1000 0.0850 0.0950 694,300 +0.00(+0.00%)
May 24, 2017 0.0850 0.1050 0.0850 0.0950 6,353,026 +0.01(+5.56%)
May 23, 2017 0.0750 0.1000 0.0750 0.0900 3,038,278 +0.02(+28.57%)
May 19, 2017 0.0700 0.0700 0.0700 0.0700 206,000 +0.01(+7.69%)
May 18, 2017 0.0650 0.0700 0.0650 0.0650 12,385 -0.01(-7.14%)
May 17, 2017 0.0700 0.0750 0.0700 0.0700 187,000 +0.00(+0.00%)
May 16, 2017 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
May 15, 2017 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
May 12, 2017 0.0700 0.0700 0.0700 0.0700 230,500 -0.00(-6.67%)
May 11, 2017 0.0700 0.0750 0.0700 0.0750 160,000 +0.00(+7.14%)
May 10, 2017 0.0700 0.0700 0.0650 0.0700 105,500 +0.00(+0.00%)
May 09, 2017 0.0700 0.0700 0.0700 0.0700 202,285 +0.00(+0.00%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 27,800 +0.00(+0.00%)
May 05, 2017 0.0700 0.0700 0.0700 0.0700 111,000 +0.00(+0.00%)
May 04, 2017 0.0800 0.0800 0.0700 0.0700 253,880 +0.00(+0.00%)
May 03, 2017 0.0750 0.0750 0.0700 0.0700 162,000 -0.00(-6.67%)
May 02, 2017 0.0750 0.0800 0.0700 0.0750 1,144,029 -0.01(-6.25%)
May 01, 2017 0.0750 0.0800 0.0750 0.0800 93,806 +0.01(+6.67%)
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%)
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.