Skip to main content
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, 2019 0.0550 0.0600 0.0550 0.0600 264,000 +0.00(+9.09%)
May 30, 2019 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+10.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 3,500 -0.00(-9.09%)
May 28, 2019 0.0600 0.0600 0.0500 0.0550 1,673,851 -0.01(-15.38%)
May 27, 2019 0.0650 0.0650 0.0650 0.0650 29,000 -0.01(-7.14%)
May 24, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
May 22, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 21, 2019 0.0700 0.0700 0.0650 0.0650 81,266 -0.01(-7.14%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0650 0.0700 26,000 +0.01(+7.69%)
May 15, 2019 0.0700 0.0700 0.0650 0.0650 85,500 +0.00(+0.00%)
May 14, 2019 0.0650 0.0750 0.0650 0.0650 529,900 +0.01(+8.33%)
May 13, 2019 0.0600 0.0600 0.0600 0.0600 65,500 +0.00(+0.00%)
May 10, 2019 0.0650 0.0650 0.0600 0.0600 49,000 +0.00(+0.00%)
May 09, 2019 0.0600 0.0650 0.0600 0.0600 209,000 +0.00(+9.09%)
May 08, 2019 0.0600 0.0600 0.0550 0.0550 83,000 -0.00(-8.33%)
May 06, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 03, 2019 0.0600 0.0600 0.0550 0.0550 326,550 -0.00(-8.33%)
May 02, 2019 0.0550 0.0600 0.0550 0.0600 234,766 +0.00(+9.09%)
May 01, 2019 0.0600 0.0600 0.0550 0.0550 338,600 -0.01(-15.38%)
Apr 30, 2019 0.0650 0.0650 0.0600 0.0650 57,000 +0.00(+0.00%)
Apr 29, 2019 0.0650 0.0650 0.0600 0.0650 247,000 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0650 101,000 -0.01(-7.14%)
Apr 25, 2019 0.0700 0.0700 0.0650 0.0700 111,000 +0.00(+0.00%)
Apr 24, 2019 0.0700 0.0700 0.0700 0.0700 146,600 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0750 0.0700 0.0700 248,200 +0.01(+7.69%)
Apr 22, 2019 0.0700 0.0700 0.0650 0.0650 13,000 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 17, 2019 0.0700 0.0700 0.0700 0.0700 120,000 +0.00(+0.00%)
Apr 16, 2019 0.0750 0.0750 0.0700 0.0700 64,000 +0.00(+0.00%)
Apr 15, 2019 0.0650 0.0700 0.0650 0.0700 86,000 +0.00(+0.00%)
Apr 12, 2019 0.0700 0.0700 0.0650 0.0700 96,000 +0.00(+0.00%)
Apr 11, 2019 0.0700 0.0700 0.0700 0.0700 169,000 +0.01(+7.69%)
Apr 10, 2019 0.0650 0.0650 0.0600 0.0650 105,000 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0650 0.0650 123,000 -0.01(-7.14%)
Apr 08, 2019 0.0700 0.0700 0.0650 0.0700 97,000 +0.01(+7.69%)
Apr 05, 2019 0.0600 0.0650 0.0600 0.0650 695,000 +0.01(+8.33%)
Apr 04, 2019 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Apr 03, 2019 0.0650 0.0650 0.0600 0.0600 17,700 +0.00(+0.00%)
Apr 02, 2019 0.0650 0.0650 0.0600 0.0600 341,899 -0.01(-7.69%)
Apr 01, 2019 0.0700 0.0700 0.0650 0.0650 75,000 +0.00(+0.00%)
Mar 29, 2019 0.0750 0.0750 0.0650 0.0650 1,227,700 -0.01(-13.33%)
Mar 28, 2019 0.0750 0.0750 0.0750 0.0750 237,100 +0.00(+0.00%)
Mar 27, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 26, 2019 0.0800 0.0800 0.0750 0.0750 23,759 -0.01(-6.25%)
Mar 25, 2019 0.0800 0.0800 0.0750 0.0800 104,000 +0.01(+6.67%)
Mar 22, 2019 0.0750 0.0750 0.0750 0.0750 212,200 +0.00(+0.00%)
Mar 21, 2019 0.0800 0.0800 0.0750 0.0750 265,888 +0.00(+0.00%)
Mar 20, 2019 0.0800 0.0800 0.0750 0.0750 581,460 -0.01(-6.25%)
Mar 19, 2019 0.0900 0.0900 0.0800 0.0800 182,000 +0.00(+0.00%)
Mar 18, 2019 0.0850 0.0850 0.0800 0.0800 261,720 -0.01(-5.88%)
Mar 15, 2019 0.0900 0.0900 0.0850 0.0850 403,200 +0.00(+0.00%)
Mar 14, 2019 0.0850 0.0950 0.0850 0.0850 1,546,080 +0.01(+6.25%)
Mar 13, 2019 0.0800 0.0850 0.0800 0.0800 246,000 +0.00(+0.00%)
Mar 12, 2019 0.0850 0.0850 0.0800 0.0800 212,000 -0.01(-5.88%)
Mar 11, 2019 0.0850 0.0900 0.0800 0.0850 115,970 +0.01(+6.25%)
Mar 08, 2019 0.0900 0.0900 0.0800 0.0800 635,500 -0.01(-5.88%)
Mar 07, 2019 0.0900 0.0900 0.0800 0.0850 323,916 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0850 0.0850 498,000 +0.00(+0.00%)
Mar 05, 2019 0.0950 0.1100 0.0850 0.0850 3,361,127 +0.00(+0.00%)
Mar 04, 2019 0.0750 0.0950 0.0750 0.0850 1,438,090 +0.01(+21.43%)
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.