Skip to main content

Cardiocom Solutions Inc (TSV: EKG )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.0450 0.0500 0.0450 0.0500 47,000 +0.01(+11.11%)
Nov 26, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 25, 2015 0.0500 0.0500 0.0450 0.0450 130,500 -0.01(-10.00%)
Nov 24, 2015 0.0450 0.0500 0.0450 0.0500 211,301 +0.01(+11.11%)
Nov 23, 2015 0.0450 81,000 +0.00(+0.00%)
Nov 20, 2015 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Nov 19, 2015 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Nov 18, 2015 0.0450 0.0450 0.0400 0.0400 105,010 -0.00(-11.11%)
Nov 17, 2015 0.0450 0.0450 0.0450 0.0450 126,000 +0.00(+12.50%)
Nov 16, 2015 0.0450 0.0450 0.0400 0.0400 412,000 -0.00(-11.11%)
Nov 13, 2015 0.0450 0.0500 0.0450 0.0450 108,000 +0.00(+0.00%)
Nov 12, 2015 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 11, 2015 0.0500 0.0500 0.0400 0.0400 170,000 -0.00(-11.11%)
Nov 10, 2015 0.0400 0.0500 0.0400 0.0450 138,000 +0.00(+12.50%)
Nov 09, 2015 0.0450 0.0450 0.0400 0.0400 57,000 -0.00(-11.11%)
Nov 06, 2015 0.0450 0.0450 0.0450 0.0450 55,860 +0.00(+0.00%)
Nov 05, 2015 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Nov 04, 2015 0.0450 0.0450 0.0450 0.0450 225,000 +0.00(+0.00%)
Nov 03, 2015 0.0450 0.0500 0.0450 0.0450 337,263 +0.00(+0.00%)
Nov 02, 2015 0.0500 0.0500 0.0450 0.0450 71,000 -0.01(-10.00%)
Oct 30, 2015 0.0550 0.0550 0.0500 0.0500 141,000 +0.00(+0.00%)
Oct 29, 2015 0.0450 0.0500 0.0450 0.0500 240,000 +0.00(+0.00%)
Oct 28, 2015 0.0500 0.0500 0.0500 0.0500 357,000 -0.00(-9.09%)
Oct 27, 2015 0.0550 0.0550 0.0550 0.0550 163,000 +0.00(+0.00%)
Oct 26, 2015 0.0500 0.0550 0.0500 0.0550 232,900 +0.00(+0.00%)
Oct 23, 2015 0.0550 0.0550 0.0500 0.0550 68,000 +0.00(+0.00%)
Oct 22, 2015 0.0500 0.0550 0.0500 0.0550 151,950 +0.00(+0.00%)
Oct 21, 2015 0.0600 0.0600 0.0550 0.0550 150,283 -0.01(-15.38%)
Oct 20, 2015 0.0550 0.0700 0.0550 0.0650 2,198,750 +0.01(+18.18%)
Oct 19, 2015 0.0450 0.0600 0.0450 0.0550 2,458,700 +0.01(+37.50%)
Oct 16, 2015 0.0400 0.0450 0.0400 0.0400 406,500 +0.00(+0.00%)
Oct 15, 2015 0.0400 0.0400 0.0400 0.0400 137,000 +0.00(+0.00%)
Oct 14, 2015 0.0400 0.0400 0.0350 0.0400 130,000 +0.00(+0.00%)
Oct 13, 2015 0.0400 0.0400 0.0400 0.0400 132,000 +0.00(+0.00%)
Oct 09, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 07, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 06, 2015 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Oct 05, 2015 0.0450 0.0450 0.0400 0.0400 81,000 -0.00(-11.11%)
Oct 02, 2015 0.0400 0.0450 0.0400 0.0450 114,000 +0.00(+12.50%)
Oct 01, 2015 0.0450 0.0450 0.0400 0.0400 125,000 -0.00(-11.11%)
Sep 30, 2015 0.0500 0.0500 0.0450 0.0450 209,000 -0.01(-10.00%)
Sep 29, 2015 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Sep 25, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2015 0.0500 0.0500 0.0500 0.0500 397,500 +0.00(+0.00%)
Sep 23, 2015 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Sep 22, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 18, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 17, 2015 0.0500 0.0550 0.0500 0.0550 300,000 -0.00(-8.33%)
Sep 16, 2015 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Sep 15, 2015 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 11, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 10, 2015 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Sep 08, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 03, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 02, 2015 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
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.