Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiocom Solutions Inc (OP: EKGGF )

N/A UNCHANGED
Last Price Updated: 9:54 AM EDT, May 2, 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 (%)
Apr 27, 2012 0.3420 0.3420 0.3420 0 -0.02(-5.79%)
Apr 26, 2012 0.3630 0.3630 0.3630 0.3630 20,000 -0.03(-7.40%)
Apr 25, 2012 0.3920 0.3920 0.3920 0.3920 5,000 +0.03(+9.19%)
Apr 24, 2012 0.3590 0.3590 0.3590 0.3590 15,000 -0.03(-8.65%)
Apr 20, 2012 0.3930 0.3930 0.3930 0 -0.00(-0.51%)
Apr 17, 2012 0.3950 0.3950 0.3950 12,000 +0.01(+3.67%)
Apr 16, 2012 0.4000 0.4000 0.3810 0.3810 34,000 -0.07(-14.96%)
Apr 12, 2012 0.4480 0.4480 0.4480 0 +0.02(+4.92%)
Apr 09, 2012 0.4270 0.4270 0.4270 0 -0.04(-8.96%)
Apr 05, 2012 0.4690 0.4690 0.4690 0.4690 3,000 -0.02(-3.16%)
Apr 04, 2012 0.4620 0.4843 0.4588 0.4843 19,400 +0.02(+5.28%)
Apr 03, 2012 0.4600 0.4600 0.4600 0.4600 500 +0.01(+1.70%)
Apr 02, 2012 0.4523 0.4523 0.4523 0.4523 10,000 -0.09(-17.31%)
Mar 30, 2012 0.5470 0.5470 0.5470 0.5470 2,000 -0.04(-7.29%)
Mar 27, 2012 0.5900 0.5900 0.5900 0 +0.05(+9.46%)
Mar 26, 2012 0.5390 0.5390 0.5390 0.5390 1,000 -0.06(-9.56%)
Mar 23, 2012 0.5770 0.5960 0.5770 0.5960 1,200 -0.01(-1.65%)
Mar 22, 2012 0.6060 0.6160 0.5570 0.6060 252,000 +0.01(+1.00%)
Mar 21, 2012 0.6000 0.6000 0.6000 0.6000 3,200 +0.01(+2.51%)
Mar 20, 2012 0.5853 0.5853 0.5853 0.5853 3,000 -0.02(-2.94%)
Mar 19, 2012 0.6015 0.6030 0.6015 0.6030 15,600 -0.04(-5.93%)
Mar 15, 2012 0.6410 0.6410 0.6410 0 -0.00(-0.16%)
Mar 13, 2012 0.6420 0.6420 0.6420 0 +0.07(+12.83%)
Mar 12, 2012 0.5190 0.5690 0.5190 0.5690 1,400 +0.06(+12.67%)
Mar 08, 2012 0.5050 0.5050 0.5050 0 +0.02(+3.91%)
Mar 07, 2012 0.4819 0.4860 0.4819 0.4860 6,200 -0.02(-3.57%)
Mar 05, 2012 0.5040 0.5040 0.5040 0 +0.03(+5.66%)
Mar 02, 2012 0.4870 0.4870 0.4770 0.4770 2,200 -0.01(-1.51%)
Feb 29, 2012 0.4843 0.4843 0.4843 0.4843 0 -0.00(-0.55%)
Feb 28, 2012 0.4870 0.4870 0.4870 0.4870 2,000 -0.04(-7.41%)
Feb 24, 2012 0.5260 0.5260 0.5260 0 -0.00(-0.19%)
Feb 23, 2012 0.5110 0.5270 0.5060 0.5270 15,700 +0.03(+6.25%)
Feb 22, 2012 0.5052 0.5055 0.4960 0.4960 9,000 -0.01(-2.65%)
Feb 21, 2012 0.5070 0.5095 0.5070 0.5095 1,100 +0.04(+7.94%)
Feb 17, 2012 0.4946 0.4946 0.4720 0.4720 40,113 +0.01(+1.68%)
Feb 16, 2012 0.4610 0.4660 0.4520 0.4642 31,400 +0.01(+1.58%)
Feb 15, 2012 0.4570 0.4570 0.4570 0.4570 1,500 +0.04(+8.29%)
Feb 14, 2012 0.4953 0.4954 0.4220 0.4220 14,513 -0.07(-13.93%)
Feb 13, 2012 0.5370 0.5460 0.4900 0.4903 59,350 -0.07(-13.07%)
Feb 10, 2012 0.4044 0.5640 0.3997 0.5640 37,300 +0.19(+49.56%)
Feb 09, 2012 0.3768 0.3873 0.3745 0.3771 16,620 -0.01(-1.33%)
Feb 08, 2012 0.3822 0.3822 0.3822 0.3822 1,170 -0.00(-1.21%)
Feb 07, 2012 0.3866 0.3869 0.3866 0.3869 4,600 -0.01(-1.85%)
Feb 06, 2012 0.3908 0.4140 0.3908 0.3942 25,900 -0.04(-8.96%)
Feb 03, 2012 0.4019 0.4400 0.4019 0.4330 51,680 +0.03(+6.73%)
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.