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 -0.0050 (-33.33%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 10, 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, 2012 0.3750 0.3750 0.3600 0.3700 57,000 +0.00(+0.00%)
Apr 27, 2012 0.3700 0.3700 0.3350 0.3700 210,550 +0.01(+1.37%)
Apr 26, 2012 0.3750 0.3800 0.3500 0.3650 110,964 -0.01(-2.67%)
Apr 25, 2012 0.3700 0.3800 0.3600 0.3750 39,033 +0.02(+4.17%)
Apr 24, 2012 0.3700 0.3700 0.3600 0.3600 114,955 -0.02(-4.00%)
Apr 23, 2012 0.3800 0.3850 0.3600 0.3750 86,138 -0.02(-5.06%)
Apr 20, 2012 0.3650 0.4000 0.3650 0.3950 217,965 +0.04(+9.72%)
Apr 19, 2012 0.3600 0.3800 0.3450 0.3600 254,975 -0.01(-2.70%)
Apr 18, 2012 0.3950 0.3950 0.3700 0.3700 104,125 -0.03(-7.50%)
Apr 17, 2012 0.4000 0.4100 0.3800 0.4000 156,430 +0.02(+3.90%)
Apr 16, 2012 0.4300 0.4300 0.3800 0.3850 274,880 -0.05(-12.50%)
Apr 13, 2012 0.4550 0.4650 0.4350 0.4400 241,989 -0.02(-3.30%)
Apr 12, 2012 0.3900 0.4650 0.3900 0.4550 1,070,425 +0.07(+16.67%)
Apr 11, 2012 0.3900 0.3950 0.3800 0.3900 66,550 +0.00(+0.00%)
Apr 10, 2012 0.3950 0.4100 0.3700 0.3900 717,547 -0.01(-2.50%)
Apr 09, 2012 0.4500 0.4500 0.3850 0.4000 448,872 -0.06(-13.04%)
Apr 05, 2012 0.4850 0.4850 0.4250 0.4600 443,425 -0.01(-2.13%)
Apr 04, 2012 0.4850 0.4900 0.4650 0.4700 122,080 -0.02(-3.09%)
Apr 03, 2012 0.4500 0.5200 0.4250 0.4850 1,120,124 +0.02(+4.30%)
Apr 02, 2012 0.5200 0.5200 0.4300 0.4650 910,458 -0.05(-10.58%)
Mar 30, 2012 0.5600 0.5600 0.5100 0.5200 496,845 -0.03(-5.45%)
Mar 29, 2012 0.5600 0.5600 0.5300 0.5500 256,503 -0.01(-1.79%)
Mar 28, 2012 0.5700 0.5800 0.5500 0.5600 220,166 -0.01(-1.75%)
Mar 27, 2012 0.5600 0.6000 0.5400 0.5700 704,024 +0.01(+1.79%)
Mar 26, 2012 0.5900 0.6000 0.5300 0.5600 401,074 -0.02(-3.45%)
Mar 23, 2012 0.5900 0.6000 0.5700 0.5800 204,600 -0.01(-1.69%)
Mar 22, 2012 0.6000 0.6300 0.5500 0.5900 711,950 -0.01(-1.67%)
Mar 21, 2012 0.5900 0.6100 0.5900 0.6000 249,805 +0.02(+3.45%)
Mar 20, 2012 0.5900 0.6000 0.5600 0.5800 329,730 -0.03(-4.92%)
Mar 19, 2012 0.6200 0.6200 0.6000 0.6100 147,420 +0.00(+0.00%)
Mar 16, 2012 0.6100 0.6100 0.6000 0.6100 211,925 +0.00(+0.00%)
Mar 15, 2012 0.6000 0.6500 0.5700 0.6100 803,141 +0.00(+0.00%)
Mar 14, 2012 0.6200 0.6600 0.5900 0.6100 1,573,620 +0.01(+1.67%)
Mar 13, 2012 0.5600 0.6700 0.5400 0.6000 3,344,528 +0.03(+5.26%)
Mar 12, 2012 0.5100 0.5900 0.4850 0.5700 1,003,792 +0.07(+14.00%)
Mar 09, 2012 0.5100 0.5100 0.4900 0.5000 283,048 +0.01(+1.01%)
Mar 08, 2012 0.4850 0.5100 0.4750 0.4950 915,025 +0.03(+5.32%)
Mar 07, 2012 0.4750 0.4850 0.4700 0.4700 102,700 +0.00(+1.08%)
Mar 06, 2012 0.4900 0.4900 0.4600 0.4650 513,153 -0.01(-3.12%)
Mar 05, 2012 0.4850 0.5000 0.4750 0.4800 315,564 -0.01(-1.03%)
Mar 02, 2012 0.4800 0.4900 0.4750 0.4850 655,705 +0.02(+3.19%)
Mar 01, 2012 0.4700 0.4700 0.4550 0.4700 398,274 +0.00(+1.08%)
Feb 29, 2012 0.4900 0.4900 0.4600 0.4650 1,418,076 -0.03(-6.06%)
Feb 28, 2012 0.5000 0.5100 0.4800 0.4950 1,843,937 -0.02(-2.94%)
Feb 27, 2012 0.5300 0.5300 0.5100 0.5100 630,798 -0.01(-1.92%)
Feb 24, 2012 0.5200 0.5600 0.5100 0.5200 2,379,992 +0.00(+0.00%)
Feb 23, 2012 0.5100 0.5300 0.5000 0.5200 932,932 +0.02(+4.00%)
Feb 22, 2012 0.5000 0.5100 0.4900 0.5000 1,345,679 +0.01(+2.04%)
Feb 21, 2012 0.4800 0.5200 0.4750 0.4900 927,615 +0.02(+4.26%)
Feb 17, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 16, 2012 0.4650 0.4700 0.4450 0.4700 599,605 +0.01(+2.17%)
Feb 15, 2012 0.4250 0.4700 0.4200 0.4600 1,169,394 +0.01(+2.22%)
Feb 14, 2012 0.4350 0.5100 0.4250 0.4500 4,357,321 -0.01(-1.10%)
Feb 13, 2012 0.5300 0.5500 0.4450 0.4550 12,642,716 -0.11(-18.75%)
Feb 10, 2012 0.3800 0.5900 0.3600 0.5600 13,787,888 +0.18(+45.45%)
Feb 09, 2012 0.3900 0.3900 0.3700 0.3850 876,137 -0.01(-2.53%)
Feb 08, 2012 0.3950 0.3950 0.3850 0.3950 392,204 +0.01(+2.60%)
Feb 07, 2012 0.3950 0.3950 0.3800 0.3850 776,909 -0.01(-2.53%)
Feb 06, 2012 0.4050 0.4200 0.3700 0.3950 1,452,643 -0.01(-2.47%)
Feb 03, 2012 0.3450 0.4400 0.3200 0.4050 10,239,761 +0.05(+14.08%)
Feb 02, 2012 0.3650 0.3750 0.3450 0.3550 2,301,482 -0.01(-2.74%)
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.