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 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%)
Apr 03, 2017 0.0700 0.0700 0.0700 0.0700 77,500 +0.01(+7.69%)
Mar 31, 2017 0.0650 0.0650 0.0650 0.0650 4,150 -0.01(-7.14%)
Mar 30, 2017 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Mar 29, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 28, 2017 0.0700 0.0700 0.0700 0.0700 116,500 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0750 0.0700 0.0700 151,430 -0.00(-6.67%)
Mar 24, 2017 0.0700 0.0750 0.0700 0.0750 65,700 +0.00(+0.00%)
Mar 23, 2017 0.0750 0.0800 0.0750 0.0750 107,000 -0.01(-6.25%)
Mar 22, 2017 0.0800 0.0800 0.0700 0.0800 373,500 -0.01(-5.88%)
Mar 21, 2017 0.0850 0.0900 0.0850 0.0850 79,600 +0.01(+6.25%)
Mar 20, 2017 0.0750 0.0850 0.0700 0.0800 85,735 +0.00(+0.00%)
Mar 17, 2017 0.0800 0.0800 0.0750 0.0800 216,980 +0.00(+0.00%)
Mar 16, 2017 0.0750 0.0850 0.0750 0.0800 97,000 -0.01(-5.88%)
Mar 15, 2017 0.0800 0.0850 0.0750 0.0850 375,350 -0.00(-5.56%)
Mar 14, 2017 0.0850 0.0900 0.0850 0.0900 179,566 +0.00(+5.88%)
Mar 13, 2017 0.0900 0.0900 0.0800 0.0850 458,850 +0.00(+0.00%)
Mar 10, 2017 0.0800 0.0950 0.0800 0.0850 3,319,460 +0.01(+13.33%)
Mar 09, 2017 0.0800 0.0800 0.0750 0.0750 33,550 -0.01(-6.25%)
Mar 08, 2017 0.0750 0.0800 0.0750 0.0800 85,900 +0.01(+6.67%)
Mar 07, 2017 0.0750 0.0800 0.0750 0.0750 44,950 +0.00(+0.00%)
Mar 06, 2017 0.0800 0.0800 0.0750 0.0750 143,200 -0.01(-6.25%)
Mar 03, 2017 0.0750 0.0800 0.0750 0.0800 525,750 +0.01(+14.29%)
Mar 02, 2017 0.0700 0.0700 0.0700 0.0700 61,500 -0.00(-6.67%)
Mar 01, 2017 0.0800 0.0800 0.0650 0.0750 675,000 -0.01(-6.25%)
Feb 28, 2017 0.0750 0.0800 0.0700 0.0800 1,115,070 +0.01(+6.67%)
Feb 27, 2017 0.0700 0.0750 0.0650 0.0750 789,454 +0.00(+7.14%)
Feb 24, 2017 0.0650 0.0700 0.0650 0.0700 1,065,300 +0.01(+7.69%)
Feb 23, 2017 0.0600 0.0650 0.0600 0.0650 62,000 +0.01(+8.33%)
Feb 22, 2017 0.0550 0.0650 0.0550 0.0600 631,681 +0.00(+9.09%)
Feb 21, 2017 0.0600 0.0600 0.0550 0.0550 93,500 +0.00(+0.00%)
Feb 17, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 16, 2017 0.0600 0.0600 0.0550 0.0550 29,400 -0.00(-8.33%)
Feb 15, 2017 0.0550 0.0600 0.0550 0.0600 606,375 +0.00(+9.09%)
Feb 14, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 13, 2017 0.0550 0.0550 0.0500 0.0550 841,200 +0.00(+0.00%)
Feb 10, 2017 0.0550 0.0600 0.0550 0.0550 57,715 -0.00(-8.33%)
Feb 09, 2017 0.0600 0.0600 0.0550 0.0600 535,000 +0.00(+0.00%)
Feb 08, 2017 0.0600 0.0600 0.0600 0.0600 396,000 +0.00(+9.09%)
Feb 07, 2017 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 06, 2017 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+9.09%)
Feb 03, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Feb 02, 2017 0.0550 0.0550 0.0550 0.0550 96,500 +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.