Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cardiocom Solutions Inc
(TSV:
EKG
)
0.0100
UNCHANGED
Streaming Delayed Price
Updated: 1:27 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.