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 (%)
Aug 28, 2013 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Aug 27, 2013 0.1400 0.1400 0.1250 0.1250 23,130 -0.01(-3.85%)
Aug 26, 2013 0.1300 0.1300 0.1250 0.1300 116,000 +0.00(+0.00%)
Aug 23, 2013 0.1400 0.1400 0.1300 0.1300 58,200 +0.00(+0.00%)
Aug 22, 2013 0.1350 0.1350 0.1300 0.1300 13,000 +0.00(+0.00%)
Aug 21, 2013 0.1400 0.1400 0.1300 0.1300 50,000 +0.00(+0.00%)
Aug 20, 2013 0.1600 0.1600 0.1300 0.1300 374,300 -0.02(-16.13%)
Aug 19, 2013 0.1400 0.1750 0.1400 0.1550 439,145 +0.02(+19.23%)
Aug 16, 2013 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Aug 14, 2013 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 13, 2013 0.1300 0.1400 0.1300 0.1350 100,700 +0.02(+12.50%)
Aug 12, 2013 0.1200 0.1250 0.1200 0.1200 54,000 +0.00(+0.00%)
Aug 09, 2013 0.1200 0.1200 0.1200 0.1200 23,500 +0.00(+4.35%)
Aug 08, 2013 0.1200 0.1200 0.1150 0.1150 22,600 -0.00(-4.17%)
Aug 07, 2013 0.1250 0.1250 0.1100 0.1200 29,300 +0.00(+4.35%)
Aug 06, 2013 0.1150 0.1150 0.1100 0.1150 20,500 -0.00(-4.17%)
Aug 02, 2013 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
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%)
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.