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 (%)
Jul 31, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 30, 2013 0.1200 0.1250 0.1050 0.1200 127,400 -0.01(-7.69%)
Jul 29, 2013 0.1300 0.1300 0.1300 0.1300 1,300 +0.00(+0.00%)
Jul 26, 2013 0.1350 0.1350 0.1200 0.1300 49,855 +0.01(+4.00%)
Jul 25, 2013 0.1300 0.1300 0.1250 0.1250 9,900 -0.01(-3.85%)
Jul 24, 2013 0.1300 0.1300 0.1300 0.1300 52,750 +0.00(+0.00%)
Jul 23, 2013 0.1350 0.1350 0.1300 0.1300 26,180 -0.01(-7.14%)
Jul 22, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Jul 19, 2013 0.1350 0.1350 0.1300 0.1300 16,432 -0.02(-13.33%)
Jul 18, 2013 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Jul 17, 2013 0.1450 0.1500 0.1450 0.1500 4,744 +0.00(+0.00%)
Jul 16, 2013 0.1400 0.1500 0.1400 0.1500 38,500 +0.01(+7.14%)
Jul 15, 2013 0.1500 0.1550 0.1400 0.1400 39,970 -0.02(-12.50%)
Jul 12, 2013 0.1650 0.1700 0.1500 0.1600 156,556 -0.01(-5.88%)
Jul 11, 2013 0.1400 0.1700 0.1350 0.1700 182,400 +0.03(+21.43%)
Jul 10, 2013 0.1250 0.1550 0.1250 0.1400 380,500 +0.03(+27.27%)
Jul 09, 2013 0.1150 0.1200 0.1100 0.1100 27,300 -0.01(-8.33%)
Jul 08, 2013 0.1250 0.1250 0.1200 0.1200 116,600 -0.01(-7.69%)
Jul 05, 2013 0.1300 0.1300 0.1100 0.1300 49,900 +0.00(+0.00%)
Jul 04, 2013 0.1350 0.1350 0.1300 0.1300 59,282 -0.01(-3.70%)
Jul 03, 2013 0.1350 0.1350 0.1300 0.1350 43,665 +0.00(+0.00%)
Jul 02, 2013 0.1300 0.1350 0.1300 0.1350 45,500 -0.01(-10.00%)
Jun 28, 2013 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 26, 2013 0.1400 0.1450 0.1350 0.1450 12,550 -0.01(-3.33%)
Jun 25, 2013 0.1400 0.1500 0.1400 0.1500 7,600 +0.00(+0.00%)
Jun 24, 2013 0.1550 0.1550 0.1400 0.1500 30,500 +0.00(+0.00%)
Jun 21, 2013 0.1450 0.1550 0.1450 0.1500 50,700 +0.01(+3.45%)
Jun 20, 2013 0.1500 0.1500 0.1450 0.1450 63,200 -0.01(-6.45%)
Jun 19, 2013 0.1550 0.1550 0.1550 0.1550 26,000 +0.00(+0.00%)
Jun 18, 2013 0.1550 0.1650 0.1550 0.1550 53,442 -0.01(-6.06%)
Jun 17, 2013 0.1550 0.1650 0.1500 0.1650 31,000 +0.01(+6.45%)
Jun 14, 2013 0.1550 0.1550 0.1550 0.1550 12,000 -0.01(-3.13%)
Jun 13, 2013 0.1650 0.1650 0.1600 0.1600 41,000 -0.01(-3.03%)
Jun 12, 2013 0.1550 0.1750 0.1550 0.1650 81,950 +0.02(+10.00%)
Jun 11, 2013 0.1550 0.1550 0.1500 0.1500 50,240 -0.01(-3.23%)
Jun 10, 2013 0.1500 0.1600 0.1500 0.1550 37,450 -0.01(-3.13%)
Jun 07, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 06, 2013 0.1600 0.1600 0.1500 0.1600 115,100 +0.01(+3.23%)
Jun 05, 2013 0.1600 0.1600 0.1500 0.1550 78,400 -0.01(-3.13%)
Jun 04, 2013 0.1650 0.1700 0.1600 0.1600 87,800 +0.01(+3.23%)
Jun 03, 2013 0.1550 0.1550 0.1550 0.1550 10,450 -0.01(-3.13%)
May 31, 2013 0.1600 0.1600 0.1600 0.1600 31,225 +0.00(+0.00%)
May 30, 2013 0.1600 0.1600 0.1600 0.1600 27,500 -0.01(-5.88%)
May 29, 2013 0.1650 0.1700 0.1650 0.1700 3,000 -0.01(-5.56%)
May 28, 2013 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+9.09%)
May 27, 2013 0.1650 0.1650 0.1650 0.1650 6,000 -0.01(-2.94%)
May 24, 2013 0.1700 0.1700 0.1650 0.1700 35,500 +0.00(+0.00%)
May 23, 2013 0.1700 0.1700 0.1650 0.1700 11,760 +0.00(+0.00%)
May 22, 2013 0.1800 0.1800 0.1700 0.1700 27,690 -0.01(-5.56%)
May 21, 2013 0.1600 0.1850 0.1500 0.1800 325,600 +0.01(+5.88%)
May 17, 2013 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 16, 2013 0.1700 0.1750 0.1600 0.1750 38,560 +0.00(+2.94%)
May 15, 2013 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
May 13, 2013 0.1700 0.1700 0.1600 0.1700 14,450 -0.00(-2.86%)
May 10, 2013 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
May 09, 2013 0.1700 0.1850 0.1700 0.1750 124,300 +0.01(+9.37%)
May 08, 2013 0.1600 0.1700 0.1600 0.1600 6,810 +0.00(+0.00%)
May 07, 2013 0.1650 0.1650 0.1600 0.1600 77,750 +0.01(+3.23%)
May 06, 2013 0.1650 0.1650 0.1500 0.1550 91,600 +0.00(+0.00%)
May 03, 2013 0.1600 0.1750 0.1550 0.1550 57,500 -0.01(-6.06%)
May 02, 2013 0.1650 0.1650 0.1500 0.1650 126,480 +0.01(+3.13%)
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.