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: 10:56 AM EDT, May 14, 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, 2012 0.3900 0.3900 0.3800 0.3800 76,240 -0.01(-2.56%)
May 30, 2012 0.3800 0.3900 0.3800 0.3900 27,400 +0.01(+2.63%)
May 29, 2012 0.4250 0.4250 0.3700 0.3800 352,820 -0.04(-10.59%)
May 28, 2012 0.4350 0.4350 0.4100 0.4250 125,910 +0.01(+1.19%)
May 25, 2012 0.4500 0.4550 0.4150 0.4200 560,450 -0.05(-9.68%)
May 24, 2012 0.4600 0.5200 0.4200 0.4650 2,325,662 +0.01(+1.09%)
May 23, 2012 0.3700 0.4650 0.3400 0.4600 2,125,233 +0.16(+50.82%)
May 22, 2012 0.3050 0.3100 0.2900 0.3050 110,625 -0.01(-1.61%)
May 18, 2012 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
May 17, 2012 0.3250 0.3250 0.2800 0.3200 138,680 -0.01(-3.03%)
May 16, 2012 0.3400 0.3450 0.3100 0.3300 81,700 -0.02(-5.71%)
May 15, 2012 0.3650 0.3650 0.3500 0.3500 39,800 -0.01(-2.78%)
May 14, 2012 0.3600 0.3650 0.3600 0.3600 35,150 -0.03(-6.49%)
May 11, 2012 0.3700 0.3850 0.3600 0.3850 19,000 -0.01(-2.53%)
May 10, 2012 0.3850 0.4000 0.3700 0.3950 230,425 +0.01(+1.28%)
May 09, 2012 0.3550 0.3900 0.3400 0.3900 310,050 +0.03(+6.85%)
May 08, 2012 0.3650 0.3650 0.3500 0.3650 124,417 -0.01(-2.67%)
May 07, 2012 0.4000 0.4000 0.3700 0.3750 84,075 -0.02(-5.06%)
May 04, 2012 0.3950 0.4000 0.3850 0.3950 86,600 -0.01(-1.25%)
May 03, 2012 0.4100 0.4100 0.3800 0.4000 211,900 -0.01(-2.44%)
May 02, 2012 0.3700 0.4100 0.3500 0.4100 165,645 +0.04(+12.33%)
May 01, 2012 0.3600 0.3650 0.3550 0.3650 35,180 -0.01(-1.35%)
Apr 30, 2012 0.3750 0.3750 0.3600 0.3700 57,000 +0.00(+0.00%)
Apr 27, 2012 0.3700 0.3700 0.3350 0.3700 210,550 +0.01(+1.37%)
Apr 26, 2012 0.3750 0.3800 0.3500 0.3650 110,964 -0.01(-2.67%)
Apr 25, 2012 0.3700 0.3800 0.3600 0.3750 39,033 +0.02(+4.17%)
Apr 24, 2012 0.3700 0.3700 0.3600 0.3600 114,955 -0.02(-4.00%)
Apr 23, 2012 0.3800 0.3850 0.3600 0.3750 86,138 -0.02(-5.06%)
Apr 20, 2012 0.3650 0.4000 0.3650 0.3950 217,965 +0.04(+9.72%)
Apr 19, 2012 0.3600 0.3800 0.3450 0.3600 254,975 -0.01(-2.70%)
Apr 18, 2012 0.3950 0.3950 0.3700 0.3700 104,125 -0.03(-7.50%)
Apr 17, 2012 0.4000 0.4100 0.3800 0.4000 156,430 +0.02(+3.90%)
Apr 16, 2012 0.4300 0.4300 0.3800 0.3850 274,880 -0.05(-12.50%)
Apr 13, 2012 0.4550 0.4650 0.4350 0.4400 241,989 -0.02(-3.30%)
Apr 12, 2012 0.3900 0.4650 0.3900 0.4550 1,070,425 +0.07(+16.67%)
Apr 11, 2012 0.3900 0.3950 0.3800 0.3900 66,550 +0.00(+0.00%)
Apr 10, 2012 0.3950 0.4100 0.3700 0.3900 717,547 -0.01(-2.50%)
Apr 09, 2012 0.4500 0.4500 0.3850 0.4000 448,872 -0.06(-13.04%)
Apr 05, 2012 0.4850 0.4850 0.4250 0.4600 443,425 -0.01(-2.13%)
Apr 04, 2012 0.4850 0.4900 0.4650 0.4700 122,080 -0.02(-3.09%)
Apr 03, 2012 0.4500 0.5200 0.4250 0.4850 1,120,124 +0.02(+4.30%)
Apr 02, 2012 0.5200 0.5200 0.4300 0.4650 910,458 -0.05(-10.58%)
Mar 30, 2012 0.5600 0.5600 0.5100 0.5200 496,845 -0.03(-5.45%)
Mar 29, 2012 0.5600 0.5600 0.5300 0.5500 256,503 -0.01(-1.79%)
Mar 28, 2012 0.5700 0.5800 0.5500 0.5600 220,166 -0.01(-1.75%)
Mar 27, 2012 0.5600 0.6000 0.5400 0.5700 704,024 +0.01(+1.79%)
Mar 26, 2012 0.5900 0.6000 0.5300 0.5600 401,074 -0.02(-3.45%)
Mar 23, 2012 0.5900 0.6000 0.5700 0.5800 204,600 -0.01(-1.69%)
Mar 22, 2012 0.6000 0.6300 0.5500 0.5900 711,950 -0.01(-1.67%)
Mar 21, 2012 0.5900 0.6100 0.5900 0.6000 249,805 +0.02(+3.45%)
Mar 20, 2012 0.5900 0.6000 0.5600 0.5800 329,730 -0.03(-4.92%)
Mar 19, 2012 0.6200 0.6200 0.6000 0.6100 147,420 +0.00(+0.00%)
Mar 16, 2012 0.6100 0.6100 0.6000 0.6100 211,925 +0.00(+0.00%)
Mar 15, 2012 0.6000 0.6500 0.5700 0.6100 803,141 +0.00(+0.00%)
Mar 14, 2012 0.6200 0.6600 0.5900 0.6100 1,573,620 +0.01(+1.67%)
Mar 13, 2012 0.5600 0.6700 0.5400 0.6000 3,344,528 +0.03(+5.26%)
Mar 12, 2012 0.5100 0.5900 0.4850 0.5700 1,003,792 +0.07(+14.00%)
Mar 09, 2012 0.5100 0.5100 0.4900 0.5000 283,048 +0.01(+1.01%)
Mar 08, 2012 0.4850 0.5100 0.4750 0.4950 915,025 +0.03(+5.32%)
Mar 07, 2012 0.4750 0.4850 0.4700 0.4700 102,700 +0.00(+1.08%)
Mar 06, 2012 0.4900 0.4900 0.4600 0.4650 513,153 -0.01(-3.12%)
Mar 05, 2012 0.4850 0.5000 0.4750 0.4800 315,564 -0.01(-1.03%)
Mar 02, 2012 0.4800 0.4900 0.4750 0.4850 655,705 +0.02(+3.19%)
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.