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: 2:03 PM EDT, May 17, 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 31, 2013 0.1600 0.1600 0.1600 0.1600 31,225 +0.00(+0.00%)
May 30, 2013 0.1600 0.1600 0.1600 0.1600 27,500 -0.01(-5.88%)
May 29, 2013 0.1650 0.1700 0.1650 0.1700 3,000 -0.01(-5.56%)
May 28, 2013 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+9.09%)
May 27, 2013 0.1650 0.1650 0.1650 0.1650 6,000 -0.01(-2.94%)
May 24, 2013 0.1700 0.1700 0.1650 0.1700 35,500 +0.00(+0.00%)
May 23, 2013 0.1700 0.1700 0.1650 0.1700 11,760 +0.00(+0.00%)
May 22, 2013 0.1800 0.1800 0.1700 0.1700 27,690 -0.01(-5.56%)
May 21, 2013 0.1600 0.1850 0.1500 0.1800 325,600 +0.01(+5.88%)
May 17, 2013 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 16, 2013 0.1700 0.1750 0.1600 0.1750 38,560 +0.00(+2.94%)
May 15, 2013 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
May 13, 2013 0.1700 0.1700 0.1600 0.1700 14,450 -0.00(-2.86%)
May 10, 2013 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
May 09, 2013 0.1700 0.1850 0.1700 0.1750 124,300 +0.01(+9.37%)
May 08, 2013 0.1600 0.1700 0.1600 0.1600 6,810 +0.00(+0.00%)
May 07, 2013 0.1650 0.1650 0.1600 0.1600 77,750 +0.01(+3.23%)
May 06, 2013 0.1650 0.1650 0.1500 0.1550 91,600 +0.00(+0.00%)
May 03, 2013 0.1600 0.1750 0.1550 0.1550 57,500 -0.01(-6.06%)
May 02, 2013 0.1650 0.1650 0.1500 0.1650 126,480 +0.01(+3.13%)
May 01, 2013 0.1650 0.1650 0.1500 0.1600 364,185 -0.01(-5.88%)
Apr 30, 2013 0.1650 0.1800 0.1650 0.1700 64,850 +0.01(+3.03%)
Apr 29, 2013 0.1800 0.1800 0.1650 0.1650 114,215 -0.01(-8.33%)
Apr 26, 2013 0.1900 0.1900 0.1750 0.1800 48,958 +0.01(+2.86%)
Apr 25, 2013 0.1850 0.1900 0.1700 0.1750 277,120 -0.02(-7.89%)
Apr 24, 2013 0.1800 0.2000 0.1800 0.1900 72,940 +0.01(+5.56%)
Apr 23, 2013 0.1950 0.1950 0.1800 0.1800 50,800 -0.02(-7.69%)
Apr 22, 2013 0.2000 0.2100 0.1800 0.1950 337,615 +0.01(+2.63%)
Apr 19, 2013 0.1800 0.2000 0.1800 0.1900 72,966 +0.02(+8.57%)
Apr 18, 2013 0.1950 0.1950 0.1700 0.1750 273,000 -0.02(-10.26%)
Apr 17, 2013 0.2000 0.2000 0.1950 0.1950 6,600 +0.00(+0.00%)
Apr 16, 2013 0.1950 0.2000 0.1950 0.1950 71,000 -0.01(-2.50%)
Apr 15, 2013 0.2100 0.2200 0.2000 0.2000 105,007 -0.01(-4.76%)
Apr 12, 2013 0.2350 0.2350 0.2100 0.2100 400,300 -0.02(-6.67%)
Apr 11, 2013 0.2350 0.2350 0.2250 0.2250 47,100 -0.01(-6.25%)
Apr 10, 2013 0.2400 0.2450 0.2350 0.2400 96,450 +0.01(+2.13%)
Apr 09, 2013 0.2400 0.2550 0.2350 0.2350 197,145 -0.01(-4.08%)
Apr 08, 2013 0.2200 0.2550 0.2200 0.2450 250,485 +0.03(+13.95%)
Apr 05, 2013 0.2150 0.2200 0.2100 0.2150 284,255 -0.01(-2.27%)
Apr 04, 2013 0.2200 0.2400 0.2150 0.2200 166,400 +0.01(+2.33%)
Apr 03, 2013 0.2650 0.2650 0.2150 0.2150 883,900 -0.05(-17.31%)
Apr 02, 2013 0.2250 0.2800 0.2250 0.2600 1,919,639 +0.04(+18.18%)
Apr 01, 2013 0.1950 0.2300 0.1950 0.2200 282,812 +0.02(+12.82%)
Mar 28, 2013 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Mar 27, 2013 0.2000 0.2100 0.1950 0.2100 45,200 +0.01(+2.44%)
Mar 26, 2013 0.2050 0.2050 0.1950 0.2050 90,800 +0.00(+0.00%)
Mar 25, 2013 0.2150 0.2150 0.2050 0.2050 141,660 -0.02(-6.82%)
Mar 22, 2013 0.2050 0.2200 0.1850 0.2200 927,050 +0.00(+0.00%)
Mar 21, 2013 0.2200 0.2250 0.2100 0.2200 338,064 -0.01(-2.22%)
Mar 20, 2013 0.2450 0.2500 0.2200 0.2250 504,425 -0.01(-6.25%)
Mar 19, 2013 0.2800 0.2850 0.2400 0.2400 304,910 -0.05(-17.24%)
Mar 18, 2013 0.2950 0.3000 0.2850 0.2900 167,485 +0.00(+0.00%)
Mar 15, 2013 0.2800 0.3100 0.2800 0.2900 1,098,278 +0.01(+3.57%)
Mar 14, 2013 0.2600 0.2800 0.2300 0.2800 992,010 +0.01(+1.82%)
Mar 13, 2013 0.3150 0.3400 0.2650 0.2750 946,560 -0.04(-12.70%)
Mar 12, 2013 0.3700 0.3700 0.3100 0.3150 1,054,434 -0.05(-13.70%)
Mar 11, 2013 0.3400 0.4250 0.3400 0.3650 1,829,617 +0.02(+7.35%)
Mar 08, 2013 0.3600 0.3700 0.3200 0.3400 876,564 -0.04(-10.53%)
Mar 07, 2013 0.3150 0.4150 0.3100 0.3800 3,099,327 +0.07(+22.58%)
Mar 06, 2013 0.2200 0.3350 0.2000 0.3100 2,659,465 +0.11(+51.22%)
Mar 05, 2013 0.1600 0.2700 0.1600 0.2050 3,239,766 +0.04(+28.12%)
Mar 04, 2013 0.0950 0.1700 0.0950 0.1600 1,101,080 +0.07(+68.42%)
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.