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
Streaming Delayed Price Updated: 10:56 AM EDT, May 14, 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%)
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.