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 (%)
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%)
Jun 01, 2015 0.0900 0.0900 0.0850 0.0850 340,800 -0.00(-5.56%)
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%)
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.