Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiocom Solutions Inc (TSV: EKG )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 28, 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 (%)
May 29, 2015 0.0900 0.0950 0.0900 0.0900 164,500 +0.00(+0.00%)
May 28, 2015 0.0900 0.1000 0.0900 0.0900 1,043,300 -0.01(-5.26%)
May 27, 2015 0.0800 0.1050 0.0800 0.0950 3,287,700 +0.01(+18.75%)
May 25, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 22, 2015 0.0750 0.0750 0.0700 0.0750 181,000 +0.00(+0.00%)
May 21, 2015 0.0750 0.0750 0.0750 0.0750 55,500 +0.00(+0.00%)
May 19, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 15, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 14, 2015 0.0750 0.0750 0.0700 0.0750 61,500 +0.00(+0.00%)
May 13, 2015 0.0750 0.0800 0.0750 0.0750 146,500 +0.00(+0.00%)
May 12, 2015 0.0750 0.0800 0.0700 0.0750 686,140 -0.01(-6.25%)
May 11, 2015 0.0750 0.0800 0.0750 0.0800 24,000 +0.00(+0.00%)
May 08, 2015 0.0700 0.0800 0.0700 0.0800 69,000 +0.01(+6.67%)
May 07, 2015 0.0750 0.0750 0.0700 0.0750 74,700 +0.00(+7.14%)
May 06, 2015 0.0750 0.0800 0.0700 0.0700 84,000 -0.00(-6.67%)
May 05, 2015 0.0750 0.0800 0.0750 0.0750 693,050 +0.00(+7.14%)
May 04, 2015 0.0700 0.0700 0.0700 0.0700 402,400 +0.01(+7.69%)
May 01, 2015 0.0650 0.0650 0.0650 0.0650 103,268 +0.01(+8.33%)
Apr 30, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 29, 2015 0.0600 0.0600 0.0600 0.0600 28,000 -0.01(-14.29%)
Apr 28, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Apr 27, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 24, 2015 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-7.69%)
Apr 23, 2015 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Apr 22, 2015 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Apr 21, 2015 0.0700 0.0700 0.0650 0.0650 101,720 +0.00(+0.00%)
Apr 20, 2015 0.0650 0.0650 0.0650 0.0650 45,900 +0.00(+0.00%)
Apr 17, 2015 0.0700 0.0700 0.0600 0.0650 344,973 -0.01(-7.14%)
Apr 16, 2015 0.0700 0.0750 0.0700 0.0700 134,950 +0.00(+0.00%)
Apr 15, 2015 0.0800 0.0800 0.0700 0.0700 232,000 -0.00(-6.67%)
Apr 14, 2015 0.0850 0.0850 0.0750 0.0750 917,500 -0.01(-6.25%)
Apr 13, 2015 0.0700 0.1000 0.0700 0.0800 2,602,410 +0.01(+14.29%)
Apr 10, 2015 0.0650 0.0700 0.0650 0.0700 385,000 +0.00(+0.00%)
Apr 09, 2015 0.0700 0.0700 0.0650 0.0700 169,487 +0.01(+7.69%)
Apr 08, 2015 0.0700 0.0750 0.0650 0.0650 78,315 -0.01(-13.33%)
Apr 07, 2015 0.0700 0.0750 0.0700 0.0750 72,410 +0.00(+7.14%)
Apr 06, 2015 0.0700 0.0750 0.0650 0.0700 288,280 +0.00(+0.00%)
Apr 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 01, 2015 0.0750 0.0750 0.0700 0.0700 560,460 +0.00(+0.00%)
Mar 31, 2015 0.0750 0.0750 0.0700 0.0700 45,000 -0.00(-6.67%)
Mar 30, 2015 0.0750 0.0750 0.0750 0.0750 45,240 +0.00(+0.00%)
Mar 27, 2015 0.0800 0.0800 0.0750 0.0750 317,900 -0.01(-11.76%)
Mar 26, 2015 0.0750 0.0850 0.0750 0.0850 167,200 +0.01(+13.33%)
Mar 25, 2015 0.0850 0.0850 0.0750 0.0750 165,900 -0.01(-6.25%)
Mar 24, 2015 0.0800 0.0900 0.0750 0.0800 897,700 +0.01(+6.67%)
Mar 23, 2015 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Mar 20, 2015 0.0800 0.0800 0.0750 0.0750 34,000 +0.00(+0.00%)
Mar 19, 2015 0.0750 0.0750 0.0750 0.0750 91,000 +0.00(+7.14%)
Mar 18, 2015 0.0700 0.0750 0.0700 0.0700 117,500 -0.00(-6.67%)
Mar 17, 2015 0.0750 0.0750 0.0700 0.0750 46,900 +0.00(+0.00%)
Mar 16, 2015 0.0700 0.0800 0.0650 0.0750 358,250 +0.00(+7.14%)
Mar 13, 2015 0.0700 0.0700 0.0650 0.0700 294,762 +0.00(+0.00%)
Mar 12, 2015 0.0700 0.0700 0.0700 0.0700 236,940 -0.00(-6.67%)
Mar 11, 2015 0.0700 0.0750 0.0700 0.0750 232,000 +0.00(+0.00%)
Mar 10, 2015 0.0700 0.0750 0.0700 0.0750 135,500 +0.00(+0.00%)
Mar 09, 2015 0.0750 0.0750 0.0700 0.0750 253,108 +0.00(+0.00%)
Mar 06, 2015 0.0800 0.0800 0.0700 0.0750 87,000 -0.01(-6.25%)
Mar 05, 2015 0.0850 0.0850 0.0750 0.0800 167,700 +0.00(+0.00%)
Mar 04, 2015 0.0900 0.0750 0.0800 921,615 -0.01(-11.11%)
Mar 03, 2015 0.0700 0.1000 0.0700 0.0900 4,873,652 +0.02(+28.57%)
Mar 02, 2015 0.0700 0.0700 0.0700 0.0700 87,700 +0.00(+0.00%)
Feb 27, 2015 0.0800 0.0800 0.0700 0.0700 290,610 -0.00(-6.67%)
Feb 26, 2015 0.0700 0.0800 0.0650 0.0750 582,685 +0.00(+0.00%)
Feb 25, 2015 0.0750 0.0750 0.0700 0.0750 388,698 -0.01(-6.25%)
Feb 24, 2015 0.0750 0.0800 0.0700 0.0800 170,239 +0.00(+0.00%)
Feb 23, 2015 0.0850 0.0850 0.0750 0.0800 333,500 -0.01(-5.88%)
Feb 20, 2015 0.0850 0.0850 0.0800 0.0850 241,500 +0.00(+0.00%)
Feb 19, 2015 0.0850 0.0850 0.0800 0.0850 284,200 +0.00(+0.00%)
Feb 18, 2015 0.0850 0.0900 0.0800 0.0850 83,689 +0.00(+0.00%)
Feb 17, 2015 0.0900 0.0950 0.0850 0.0850 707,674 -0.00(-5.56%)
Feb 13, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 12, 2015 0.0950 0.0950 0.0900 0.0900 252,900 -0.01(-5.26%)
Feb 11, 2015 0.1000 0.1000 0.0900 0.0950 589,800 +0.00(+0.00%)
Feb 10, 2015 0.1000 0.1050 0.0950 0.0950 435,362 +0.00(+0.00%)
Feb 09, 2015 0.0900 0.1000 0.0900 0.0950 257,900 +0.01(+5.56%)
Feb 06, 2015 0.0950 0.1000 0.0850 0.0900 849,500 -0.01(-5.26%)
Feb 05, 2015 0.1000 0.1250 0.0850 0.0950 4,464,263 -0.01(-5.00%)
Feb 04, 2015 0.1000 0.1100 0.0950 0.1000 1,719,297 +0.00(+0.00%)
Feb 03, 2015 0.1200 0.1400 0.1000 0.1000 5,469,875 -0.02(-20.00%)
Feb 02, 2015 0.0700 0.1350 0.0650 0.1250 12,643,785 +0.08(+177.78%)
Jan 30, 2015 0.0450 0.0450 0.0450 0.0450 57,000 +0.00(+0.00%)
Jan 29, 2015 0.0450 0.0450 0.0450 0.0450 42,040 +0.00(+0.00%)
Jan 28, 2015 0.0450 0.0450 0.0450 0.0450 228,500 -0.01(-10.00%)
Jan 27, 2015 0.0500 0.0600 0.0450 0.0500 1,508,197 +0.01(+11.11%)
Jan 26, 2015 0.0400 0.0550 0.0400 0.0450 1,518,700 +0.01(+28.57%)
Jan 23, 2015 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jan 22, 2015 0.0350 0.0350 0.0350 0.0350 43,500 -0.00(-12.50%)
Jan 20, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 19, 2015 0.0350 0.0350 0.0350 0.0350 31,500 +0.00(+0.00%)
Jan 16, 2015 0.0350 0.0350 0.0350 0.0350 9,050 +0.00(+0.00%)
Jan 15, 2015 0.0350 0.0350 0.0350 0.0350 23,500 +0.00(+0.00%)
Jan 14, 2015 0.0350 0.0350 0.0350 0.0350 278,910 +0.00(+0.00%)
Jan 13, 2015 0.0350 0.0350 0.0350 0.0350 10,500 +0.00(+0.00%)
Jan 12, 2015 0.0350 0.0350 0.0350 0.0350 12,400 +0.00(+0.00%)
Jan 09, 2015 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 08, 2015 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jan 07, 2015 0.0350 0.0350 0.0350 0.0350 5,800 +0.00(+0.00%)
Jan 06, 2015 0.0350 0.0350 0.0350 0.0350 101,010 -0.00(-12.50%)
Jan 02, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 24, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2014 0.0350 0.0350 0.0350 0.0350 4,200 +0.00(+0.00%)
Dec 22, 2014 0.0350 0.0350 0.0350 0.0350 191,138 +0.00(+0.00%)
Dec 19, 2014 0.0350 0.0350 0.0350 0.0350 102,000 +0.00(+0.00%)
Dec 18, 2014 0.0350 0.0350 0.0350 0.0350 14,637 -0.00(-12.50%)
Dec 16, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 15, 2014 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Dec 10, 2014 0.0400 0.0400 0.0400 16 +0.00(+0.00%)
Dec 09, 2014 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Dec 08, 2014 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Dec 05, 2014 0.0400 0.0400 0.0350 0.0400 40,000 +0.00(+0.00%)
Dec 04, 2014 0.0400 0.0400 0.0400 0.0400 325,000 -0.00(-11.11%)
Dec 02, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 01, 2014 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+12.50%)
Nov 28, 2014 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Nov 27, 2014 0.0450 0.0450 0.0450 0.0450 28,300 -0.01(-10.00%)
Nov 26, 2014 0.0450 0.0500 0.0450 0.0500 114,050 +0.00(+0.00%)
Nov 25, 2014 0.0550 0.0550 0.0400 0.0500 446,030 +0.00(+0.00%)
Nov 24, 2014 0.0450 0.0650 0.0450 0.0500 2,430,400 +0.01(+11.11%)
Nov 20, 2014 0.0450 0.0450 0.0450 19 +0.00(+0.00%)
Nov 19, 2014 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+12.50%)
Nov 18, 2014 0.0450 0.0450 0.0400 0.0400 180,000 +0.00(+14.29%)
Nov 14, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 12, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 11, 2014 0.0350 0.0350 0.0350 0.0350 1,500 -0.00(-12.50%)
Nov 06, 2014 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Nov 05, 2014 0.0400 0.0400 0.0400 0.0400 7,800 +0.00(+0.00%)
Nov 04, 2014 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+0.00%)
Nov 03, 2014 0.0400 0.0400 0.0400 0.0400 65,500 +0.00(+0.00%)
Oct 31, 2014 0.0400 0.0400 0.0400 0.0400 32,500 +0.00(+0.00%)
Oct 29, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2014 0.0400 0.0400 0.0400 0.0400 2,350 +0.00(+0.00%)
Oct 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 23, 2014 0.0350 0.0400 0.0350 0.0400 44,500 +0.00(+0.00%)
Oct 22, 2014 0.0400 0.0400 0.0400 0.0400 67,000 -0.00(-11.11%)
Oct 21, 2014 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Oct 20, 2014 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Oct 17, 2014 0.0500 0.0500 0.0400 0.0400 81,305 -0.00(-11.11%)
Oct 16, 2014 0.0350 0.0450 0.0350 0.0450 497,100 +0.01(+50.00%)
Oct 15, 2014 0.0400 0.0300 0.0300 116,200 -0.01(-25.00%)
Oct 14, 2014 0.0400 0.0400 0.0400 0.0400 97,000 +0.00(+0.00%)
Oct 10, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 09, 2014 0.0450 0.0500 0.0400 0.0450 646,000 +0.00(+12.50%)
Oct 08, 2014 0.0350 0.0400 0.0350 0.0400 211,500 +0.00(+14.29%)
Oct 03, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 02, 2014 0.0500 0.0500 0.0350 0.0350 612,017 -0.01(-30.00%)
Oct 01, 2014 0.0450 0.0500 0.0450 0.0500 185,000 +0.01(+25.00%)
Sep 30, 2014 0.0400 0.0400 0.0400 0.0400 7,500 -0.00(-11.11%)
Sep 29, 2014 0.0450 0.0450 0.0450 0.0450 6,200 +0.00(+12.50%)
Sep 25, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 24, 2014 0.0450 0.0450 0.0350 0.0400 171,600 +0.00(+0.00%)
Sep 23, 2014 0.0400 0.0500 0.0350 0.0400 149,300 +0.00(+0.00%)
Sep 22, 2014 0.0400 0.0400 0.0400 0.0400 88,122 +0.00(+0.00%)
Sep 19, 2014 0.0500 0.0500 0.0400 0.0400 43,425 -0.01(-20.00%)
Sep 17, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 16, 2014 0.0500 0.0500 0.0450 226,000 -0.01(-10.00%)
Sep 12, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 11, 2014 0.0500 0.0500 0.0450 0.0450 97,800 -0.01(-10.00%)
Sep 10, 2014 0.0500 0.0500 0.0500 0.0500 20,053 +0.00(+0.00%)
Sep 09, 2014 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Sep 08, 2014 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 04, 2014 0.0500 0.0500 0.0500 20 -0.00(-9.09%)
Sep 03, 2014 0.0500 0.0550 0.0500 0.0550 61,000 +0.01(+22.22%)
Sep 02, 2014 0.0500 0.0550 0.0450 95,800 -0.01(-18.18%)
Aug 29, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 28, 2014 0.0500 0.0550 0.0500 0.0550 71,000 +0.00(+10.00%)
Aug 27, 2014 0.0500 0.0500 0.0500 0.0500 10,325 -0.00(-9.09%)
Aug 25, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 22, 2014 0.0500 0.0500 0.0500 0.0500 338,000 -0.00(-9.09%)
Aug 21, 2014 0.0550 0.0550 0.0550 0.0550 10,100 +0.00(+0.00%)
Aug 20, 2014 0.0550 0.0550 0.0550 0.0550 46,000 -0.00(-8.33%)
Aug 14, 2014 0.0600 0 +0.00(+0.00%)
Aug 13, 2014 0.0650 0.0650 0.0600 0.0600 76,000 +0.00(+9.09%)
Aug 12, 2014 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Aug 11, 2014 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+0.00%)
Aug 08, 2014 0.0550 0.0600 0.0550 0.0600 10,500 +0.00(+0.00%)
Aug 07, 2014 0.0550 0.0600 0.0550 0.0600 49,000 +0.00(+9.09%)
Aug 06, 2014 0.0600 0.0600 0.0550 0.0550 6,000 +0.00(+0.00%)
Aug 05, 2014 0.0550 0.0550 0.0550 0.0550 53,933 -0.00(-8.33%)
Aug 01, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 31, 2014 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Jul 30, 2014 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Jul 29, 2014 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jul 28, 2014 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jul 25, 2014 0.0600 0.0600 0.0600 0.0600 22,200 -0.01(-7.69%)
Jul 23, 2014 0.0650 0.0650 0.0600 0.0650 100,000 +0.00(+0.00%)
Jul 22, 2014 0.0550 0.0650 0.0550 0.0650 87,650 +0.01(+8.33%)
Jul 21, 2014 0.0600 0.0650 0.0600 0.0600 60,500 -0.01(-7.69%)
Jul 18, 2014 0.0600 0.0650 0.0600 0.0650 58,000 +0.00(+0.00%)
Jul 17, 2014 0.0550 0.0650 0.0550 0.0650 268,500 +0.01(+18.18%)
Jul 16, 2014 0.0600 0.0600 0.0550 0.0550 10,680 +0.00(+0.00%)
Jul 15, 2014 0.0550 0.0600 0.0550 0.0550 256,750 -0.00(-8.33%)
Jul 14, 2014 0.0650 0.0650 0.0600 0.0600 93,300 -0.01(-7.69%)
Jul 11, 2014 0.0650 0.0650 0.0550 0.0650 483,500 -0.01(-7.14%)
Jul 10, 2014 0.0700 0.0700 0.0650 0.0700 21,000 -0.00(-6.67%)
Jul 08, 2014 0.0750 0.0750 0 +0.00(+7.14%)
Jul 07, 2014 0.0700 0.0700 0.0650 0.0700 25,000 +0.00(+0.00%)
Jul 04, 2014 0.0700 0.0700 0.0700 0.0700 24,700 -0.00(-6.67%)
Jul 03, 2014 0.0700 0.0750 0.0700 0.0750 25,400 +0.01(+15.38%)
Jul 02, 2014 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-7.14%)
Jun 30, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2014 0.0700 0.0700 0.0700 0.0700 20,500 +0.00(+0.00%)
Jun 26, 2014 0.0700 0.0700 0.0700 0.0700 4,800 +0.00(+0.00%)
Jun 25, 2014 0.0750 0.0750 0.0700 0.0700 4,076 +0.00(+0.00%)
Jun 24, 2014 0.0700 0.0700 0.0700 0.0700 83,000 +0.00(+0.00%)
Jun 20, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2014 0.0750 0.0750 0.0700 0.0700 20,355 -0.00(-6.67%)
Jun 18, 2014 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jun 17, 2014 0.0850 0.0850 0.0750 0.0750 87,600 -0.01(-6.25%)
Jun 16, 2014 0.0700 0.0850 0.0700 0.0800 221,350 +0.01(+23.08%)
Jun 13, 2014 0.0650 0.0650 0.0650 0.0650 16,700 +0.00(+0.00%)
Jun 12, 2014 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jun 11, 2014 0.0650 0.0650 0.0650 0.0650 10,766 -0.01(-7.14%)
Jun 10, 2014 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Jun 06, 2014 0.0700 0.0700 0.0700 0.0700 10,666 -0.00(-6.67%)
Jun 05, 2014 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jun 04, 2014 0.0700 0.0750 0.0700 0.0750 27,400 +0.01(+15.38%)
Jun 03, 2014 0.0750 0.0750 0.0650 0.0650 101,300 -0.01(-7.14%)
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.