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
Last 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 (%)
May 31, 2016 0.0400 0.0500 0.0400 0.0500 2,590,800 +0.01(+42.86%)
May 30, 2016 0.0400 0.0400 0.0350 0.0350 133,000 -0.00(-12.50%)
May 27, 2016 0.0400 0.0400 0.0400 0.0400 88,000 +0.00(+0.00%)
May 26, 2016 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
May 25, 2016 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
May 24, 2016 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
May 20, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 13, 2016 0.0400 0.0400 0.0400 0.0400 24,000 -0.00(-11.11%)
May 11, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 06, 2016 0.0400 0.0450 0.0400 0.0450 104,000 +0.00(+0.00%)
May 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 29, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 28, 2016 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Apr 27, 2016 0.0450 0.0450 0.0450 0.0450 2,830 +0.00(+0.00%)
Apr 26, 2016 0.0450 0.0450 0.0400 0.0450 388,000 +0.00(+12.50%)
Apr 25, 2016 0.0400 0.0400 0.0400 0.0400 55,200 -0.00(-11.11%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Apr 21, 2016 0.0400 0.0450 0.0400 0.0450 59,000 +0.00(+0.00%)
Apr 20, 2016 0.0400 0.0450 0.0400 0.0450 65,000 +0.00(+0.00%)
Apr 19, 2016 0.0450 0.0450 0.0450 0.0450 119,000 +0.00(+0.00%)
Apr 18, 2016 0.0500 0.0500 0.0450 0.0450 1,514,190 +0.00(+12.50%)
Apr 15, 2016 0.0400 0.0400 0.0400 0.0400 162,366 -0.00(-11.11%)
Apr 14, 2016 0.0450 0.0450 0.0450 0.0450 103,000 +0.00(+0.00%)
Apr 13, 2016 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Apr 12, 2016 0.0450 0.0450 0.0450 0.0450 214,000 +0.00(+0.00%)
Apr 11, 2016 0.0450 0.0450 0.0450 0.0450 162,000 +0.00(+0.00%)
Apr 08, 2016 0.0500 0.0500 0.0450 0.0450 123,000 -0.01(-10.00%)
Apr 07, 2016 0.0500 0.0500 0.0450 0.0500 261,500 +0.00(+0.00%)
Apr 06, 2016 0.0500 0.0500 0.0500 0.0500 106,000 +0.00(+0.00%)
Apr 05, 2016 0.0550 0.0550 0.0500 0.0500 154,500 +0.00(+0.00%)
Apr 04, 2016 0.0450 0.0500 0.0450 0.0500 359,400 +0.01(+11.11%)
Apr 01, 2016 0.0450 0.0500 0.0450 0.0450 520,220 -0.01(-10.00%)
Mar 31, 2016 0.0550 0.0550 0.0500 0.0500 239,700 +0.01(+11.11%)
Mar 30, 2016 0.0500 0.0500 0.0450 0.0450 106,000 -0.01(-10.00%)
Mar 29, 2016 0.0500 0.0500 0.0500 0.0500 86,000 -0.00(-9.09%)
Mar 28, 2016 0.0550 0.0550 0.0500 0.0550 360,651 +0.00(+0.00%)
Mar 24, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 23, 2016 0.0450 0.0550 0.0450 0.0550 855,800 +0.01(+22.22%)
Mar 22, 2016 0.0500 0.0500 0.0450 0.0450 205,000 +0.00(+0.00%)
Mar 21, 2016 0.0500 0.0500 0.0450 0.0450 515,422 +0.00(+0.00%)
Mar 18, 2016 0.0450 0.0500 0.0450 0.0450 784,220 +0.00(+0.00%)
Mar 17, 2016 0.0500 0.0550 0.0450 0.0450 2,146,300 +0.00(+0.00%)
Mar 16, 2016 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Mar 15, 2016 0.0400 0.0400 0.0400 0.0400 460,320 +0.00(+0.00%)
Mar 14, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 11, 2016 0.0400 0.0400 0.0400 0.0400 154,000 +0.00(+0.00%)
Mar 10, 2016 0.0400 0.0450 0.0400 0.0400 266,000 -0.00(-11.11%)
Mar 09, 2016 0.0400 0.0450 0.0350 0.0450 87,680 +0.00(+12.50%)
Mar 08, 2016 0.0350 0.0400 0.0350 0.0400 105,200 +0.00(+0.00%)
Mar 04, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 03, 2016 0.0350 0.0450 0.0350 0.0400 924,000 +0.00(+14.29%)
Mar 01, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 29, 2016 0.0300 0.0300 0.0300 0.0300 11,000 -0.01(-14.29%)
Feb 26, 2016 0.0350 0.0350 0.0300 0.0350 59,000 +0.00(+0.00%)
Feb 25, 2016 0.0350 0.0350 0.0350 0.0350 137,000 +0.00(+0.00%)
Feb 24, 2016 0.0350 0.0350 0.0350 0.0350 62,500 +0.00(+0.00%)
Feb 23, 2016 0.0350 0.0350 0.0350 0.0350 49,900 +0.00(+0.00%)
Feb 22, 2016 0.0350 0.0350 0.0350 0.0350 64,000 +0.00(+0.00%)
Feb 19, 2016 0.0350 0.0350 0.0350 0.0350 437,500 +0.00(+0.00%)
Feb 17, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 16, 2016 0.0350 0.0400 0.0350 0.0400 17,800 +0.00(+14.29%)
Feb 12, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 11, 2016 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Feb 04, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 03, 2016 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Feb 02, 2016 0.0350 0.0350 0.0350 0.0350 342,000 -0.00(-12.50%)
Feb 01, 2016 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Jan 29, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 28, 2016 0.0400 0.0400 0.0350 0.0400 82,000 +0.00(+0.00%)
Jan 27, 2016 0.0400 0.0400 0.0400 0.0400 112,000 +0.00(+14.29%)
Jan 26, 2016 0.0400 0.0400 0.0350 0.0350 79,500 -0.00(-12.50%)
Jan 25, 2016 0.0400 0.0400 0.0400 0.0400 7,382 +0.00(+0.00%)
Jan 22, 2016 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jan 21, 2016 0.0350 0.0350 0.0350 0.0350 34,000 -0.00(-12.50%)
Jan 20, 2016 0.0400 0.0400 0.0350 0.0400 72,000 +0.00(+0.00%)
Jan 19, 2016 0.0400 0.0400 0.0400 0.0400 140,000 +0.00(+0.00%)
Jan 18, 2016 0.0400 0.0400 0.0350 0.0400 161,000 +0.00(+0.00%)
Jan 15, 2016 0.0400 0.0400 0.0400 0.0400 322,000 -0.00(-11.11%)
Jan 12, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 11, 2016 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jan 08, 2016 0.0450 0.0450 0.0450 0.0450 182,500 +0.00(+0.00%)
Jan 07, 2016 0.0500 0.0500 0.0450 0.0450 355,000 -0.01(-10.00%)
Jan 06, 2016 0.0400 0.0600 0.0400 0.0500 1,156,800 +0.01(+25.00%)
Jan 05, 2016 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+0.00%)
Jan 04, 2016 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Dec 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 23, 2015 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Dec 18, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2015 0.0400 0.0400 0.0400 0.0400 306,800 +0.00(+14.29%)
Dec 16, 2015 0.0350 0.0350 0.0350 0.0350 66,801 -0.00(-12.50%)
Dec 15, 2015 0.0400 0.0400 0.0400 0.0400 220,677 +0.00(+0.00%)
Dec 14, 2015 0.0400 0.0400 0.0400 0.0400 74,000 +0.00(+0.00%)
Dec 11, 2015 0.0400 0.0400 0.0400 0.0400 20,400 +0.00(+0.00%)
Dec 10, 2015 0.0400 0.0400 0.0400 0.0400 259,000 +0.00(+0.00%)
Dec 09, 2015 0.0400 0.0400 0.0400 0.0400 56,000 -0.00(-11.11%)
Dec 08, 2015 0.0450 0.0450 0.0400 0.0450 161,000 +0.00(+0.00%)
Dec 04, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 02, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 01, 2015 0.0500 0.0500 0.0450 0.0450 395,000 -0.01(-10.00%)
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%)
Sep 01, 2015 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Aug 31, 2015 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+9.09%)
Aug 28, 2015 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+0.00%)
Aug 26, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 25, 2015 0.0550 0.0600 0.0550 0.0550 114,600 +0.00(+0.00%)
Aug 24, 2015 0.0600 0.0600 0.0550 0.0550 303,300 -0.00(-8.33%)
Aug 21, 2015 0.0650 0.0650 0.0600 0.0600 190,000 -0.01(-7.69%)
Aug 20, 2015 0.0650 0.0650 0.0600 0.0650 80,000 -0.01(-7.14%)
Aug 19, 2015 0.0650 0.0700 0.0650 0.0700 85,000 +0.01(+16.67%)
Aug 17, 2015 0.0600 0.0600 0.0600 555 -0.01(-7.69%)
Aug 14, 2015 0.0650 0.0650 0.0600 0.0650 133,000 +0.01(+8.33%)
Aug 13, 2015 0.0600 0.0650 0.0600 0.0600 56,190 +0.00(+0.00%)
Aug 12, 2015 0.0600 0.0600 0.0600 0.0600 11,200 +0.00(+0.00%)
Aug 11, 2015 0.0650 0.0650 0.0600 0.0600 155,150 -0.01(-7.69%)
Aug 10, 2015 0.0650 0.0650 0.0650 0.0650 34,760 +0.00(+0.00%)
Aug 07, 2015 0.0650 0.0650 0.0650 0.0650 63,500 +0.00(+0.00%)
Aug 06, 2015 0.0700 0.0700 0.0650 0.0650 92,000 +0.00(+0.00%)
Aug 05, 2015 0.0650 0.0650 0.0650 0.0650 193,075 +0.00(+0.00%)
Jul 30, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 29, 2015 0.0650 0.0650 0.0650 0.0650 21,000 -0.01(-7.14%)
Jul 27, 2015 0.0700 0.0700 0.0700 133 -0.00(-6.67%)
Jul 24, 2015 0.0700 0.0750 0.0650 0.0750 66,000 +0.00(+0.00%)
Jul 22, 2015 0.0750 0.0750 0.0750 133 +0.00(+0.00%)
Jul 21, 2015 0.0700 0.0750 0.0700 0.0750 46,000 +0.00(+0.00%)
Jul 20, 2015 0.0650 0.0800 0.0650 0.0750 224,200 +0.00(+0.00%)
Jul 16, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 15, 2015 0.0700 0.0750 0.0700 0.0750 243,081 +0.00(+0.00%)
Jul 14, 2015 0.0700 0.0750 0.0650 0.0750 42,750 +0.00(+7.14%)
Jul 13, 2015 0.0750 0.0800 0.0700 0.0700 1,020,000 -0.00(-6.67%)
Jul 10, 2015 0.0700 0.0750 0.0700 0.0750 10,025 +0.00(+7.14%)
Jul 09, 2015 0.0700 0.0700 0.0650 0.0700 66,000 +0.00(+0.00%)
Jul 08, 2015 0.0750 0.0750 0.0700 0.0700 130,200 +0.00(+0.00%)
Jul 07, 2015 0.0700 0.0700 0.0700 0.0700 129,000 +0.00(+0.00%)
Jul 06, 2015 0.0750 0.0750 0.0700 0.0700 26,815 -0.00(-6.67%)
Jul 03, 2015 0.0800 0.0800 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 02, 2015 0.0700 0.0800 0.0700 0.0750 104,500 -0.01(-6.25%)
Jun 30, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 29, 2015 0.0750 0.0750 0.0700 0.0700 126,000 -0.01(-12.50%)
Jun 26, 2015 0.0750 0.0800 0.0750 0.0800 71,000 +0.01(+6.67%)
Jun 25, 2015 0.0800 0.0800 0.0750 0.0750 44,000 +0.00(+0.00%)
Jun 24, 2015 0.0800 0.0800 0.0750 0.0750 80,046 -0.01(-6.25%)
Jun 23, 2015 0.0750 0.0800 0.0750 0.0800 218,400 +0.01(+6.67%)
Jun 22, 2015 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
Jun 19, 2015 0.0800 0.0800 0.0800 0.0800 100,500 +0.01(+6.67%)
Jun 18, 2015 0.0800 0.0800 0.0750 0.0750 82,250 -0.01(-6.25%)
Jun 17, 2015 0.0800 0.0800 0.0800 0.0800 66,800 +0.00(+0.00%)
Jun 16, 2015 0.0850 0.0850 0.0800 0.0800 180,000 -0.01(-5.88%)
Jun 15, 2015 0.0900 0.0950 0.0850 0.0850 356,000 +0.01(+6.25%)
Jun 12, 2015 0.0850 0.0850 0.0800 0.0800 153,000 -0.01(-5.88%)
Jun 11, 2015 0.0900 0.0900 0.0850 0.0850 193,788 -0.01(-10.53%)
Jun 10, 2015 0.0850 0.0950 0.0800 0.0950 123,500 +0.01(+5.56%)
Jun 09, 2015 0.0900 0.0950 0.0850 0.0900 148,911 +0.00(+0.00%)
Jun 08, 2015 0.0800 0.0950 0.0800 0.0900 839,000 +0.01(+20.00%)
Jun 05, 2015 0.0800 0.0800 0.0750 0.0750 150,000 -0.01(-6.25%)
Jun 04, 2015 0.0800 0.0850 0.0800 0.0800 77,500 +0.00(+0.00%)
Jun 03, 2015 0.0800 0.0800 0.0800 0.0800 149,300 +0.00(+0.00%)
Jun 02, 2015 0.0800 0.0800 0.0800 0.0800 204,476 -0.01(-5.88%)
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.