Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiocom Solutions Inc (TSV: EKG )

0.0200 +0.0050 (+33.33%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 7, 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 (%)
Feb 28, 2019 0.0800 0.0800 0.0700 0.0750 1,706,741 -0.01(-6.25%)
Feb 27, 2019 0.0750 0.0850 0.0750 0.0800 738,407 +0.00(+0.00%)
Feb 26, 2019 0.0950 0.0950 0.0750 0.0800 2,026,946 -0.02(-20.00%)
Feb 25, 2019 0.1150 0.1300 0.1000 0.1000 4,643,020 +0.01(+11.11%)
Feb 22, 2019 0.0850 0.0900 0.0850 0.0900 1,259,816 +0.00(+5.88%)
Feb 21, 2019 0.0750 0.0900 0.0750 0.0850 1,109,892 +0.01(+6.25%)
Feb 20, 2019 0.0700 0.0800 0.0700 0.0800 1,006,282 +0.01(+14.29%)
Feb 19, 2019 0.0700 0.0700 0.0650 0.0700 1,067,510 +0.00(+0.00%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 14, 2019 0.0700 0.0700 0.0600 0.0600 844,944 -0.01(-14.29%)
Feb 13, 2019 0.0550 0.0700 0.0550 0.0700 4,226,379 +0.02(+40.00%)
Feb 12, 2019 0.0500 0.0550 0.0500 0.0500 99,006 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0550 0.0500 0.0500 591,500 +0.00(+0.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 0.0500 464,000 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
Feb 06, 2019 0.0500 0.0500 0.0450 0.0500 443,000 +0.00(+0.00%)
Feb 05, 2019 0.0500 0.0500 0.0450 0.0500 105,000 +0.00(+0.00%)
Feb 04, 2019 0.0450 0.0500 0.0450 0.0500 248,000 +0.01(+11.11%)
Feb 01, 2019 0.0500 0.0500 0.0450 0.0450 144,400 +0.00(+0.00%)
Jan 31, 2019 0.0500 0.0500 0.0450 0.0450 263,000 -0.01(-10.00%)
Jan 30, 2019 0.0500 0.0500 0.0450 0.0500 1,998,600 +0.01(+25.00%)
Jan 25, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 24, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 18, 2019 0.0450 0.0450 0.0400 0.0450 134,000 +0.00(+12.50%)
Jan 17, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 27,000 -0.00(-11.11%)
Jan 15, 2019 0.0450 0.0450 0.0400 0.0450 143,900 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0500 0.0450 0.0450 6,000 +0.00(+0.00%)
Jan 11, 2019 0.0450 0.0500 0.0450 0.0450 185,600 +0.00(+12.50%)
Jan 10, 2019 0.0450 0.0450 0.0400 0.0400 45,500 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 04, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 03, 2019 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+12.50%)
Jan 02, 2019 0.0450 0.0500 0.0400 0.0400 1,481,120 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 296,000 +0.00(+0.00%)
Dec 27, 2018 0.0450 0.0450 0.0400 0.0400 41,920 -0.00(-11.11%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 21, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 207,000 +0.00(+0.00%)
Dec 19, 2018 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Dec 18, 2018 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 64,000 -0.00(-11.11%)
Dec 14, 2018 0.0450 0.0450 0.0400 0.0450 1,541,499 +0.00(+12.50%)
Dec 13, 2018 0.0400 0.0400 0.0400 0.0400 159,000 +0.00(+14.29%)
Dec 10, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 06, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 04, 2018 0.0350 0.0350 0.0350 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.