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 (%)
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%)
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%)
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.