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: 10:40 AM EDT, Jun 12, 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 (%)
Jul 31, 2012 0.3050 0.3150 0.3000 0.3150 51,400 +0.01(+1.61%)
Jul 30, 2012 0.3200 0.3200 0.3000 0.3100 88,700 -0.02(-6.06%)
Jul 27, 2012 0.3100 0.3300 0.3100 0.3300 62,500 +0.02(+6.45%)
Jul 26, 2012 0.3300 0.3300 0.3050 0.3100 66,500 -0.01(-3.13%)
Jul 25, 2012 0.3350 0.3350 0.3200 0.3200 63,300 -0.02(-4.48%)
Jul 24, 2012 0.3300 0.3450 0.3250 0.3350 43,000 +0.02(+4.69%)
Jul 23, 2012 0.3500 0.3600 0.3200 0.3200 147,150 -0.04(-11.11%)
Jul 20, 2012 0.3600 0.3600 0.3600 0.3600 3,200 +0.02(+4.35%)
Jul 19, 2012 0.3600 0.3650 0.3450 0.3450 58,506 -0.01(-2.82%)
Jul 18, 2012 0.3650 0.3650 0.3450 0.3550 28,500 +0.01(+1.43%)
Jul 17, 2012 0.3550 0.3700 0.3400 0.3500 77,300 -0.03(-6.67%)
Jul 16, 2012 0.3500 0.3750 0.3500 0.3750 64,500 +0.00(+0.00%)
Jul 13, 2012 0.3700 0.3750 0.3700 0.3750 10,500 +0.01(+1.35%)
Jul 12, 2012 0.3550 0.3700 0.3450 0.3700 72,611 +0.01(+2.78%)
Jul 11, 2012 0.3800 0.3900 0.3550 0.3600 162,690 -0.02(-5.26%)
Jul 10, 2012 0.3900 0.3900 0.3800 0.3800 53,000 -0.02(-5.00%)
Jul 09, 2012 0.3900 0.4000 0.3800 0.4000 90,180 +0.01(+2.56%)
Jul 06, 2012 0.3900 0.4000 0.3900 0.3900 19,300 -0.02(-3.70%)
Jul 05, 2012 0.4000 0.4050 0.3900 0.4050 18,700 +0.01(+1.25%)
Jul 04, 2012 0.3850 0.4000 0.3850 0.4000 32,000 +0.02(+3.90%)
Jul 03, 2012 0.4000 0.4050 0.3850 0.3850 33,850 -0.02(-3.75%)
Jun 29, 2012 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Jun 28, 2012 0.4000 0.4000 0.3800 0.3800 34,336 -0.01(-1.30%)
Jun 27, 2012 0.4100 0.4400 0.3850 0.3850 413,629 -0.01(-1.28%)
Jun 26, 2012 0.3950 0.4000 0.3800 0.3900 220,500 -0.01(-1.27%)
Jun 25, 2012 0.3950 0.4000 0.3950 0.3950 5,300 -0.02(-4.82%)
Jun 22, 2012 0.4000 0.4150 0.3900 0.4150 84,800 +0.02(+6.41%)
Jun 21, 2012 0.4250 0.4250 0.3900 0.3900 40,760 -0.03(-7.14%)
Jun 20, 2012 0.4200 0.4300 0.4150 0.4200 45,500 +0.02(+5.00%)
Jun 19, 2012 0.4000 0.4200 0.3950 0.4000 45,000 +0.01(+1.27%)
Jun 18, 2012 0.3850 0.4200 0.3850 0.3950 60,000 +0.00(+0.00%)
Jun 15, 2012 0.3800 0.3950 0.3800 0.3950 59,825 -0.01(-1.25%)
Jun 14, 2012 0.3900 0.4000 0.3800 0.4000 89,800 +0.00(+0.00%)
Jun 13, 2012 0.3950 0.4000 0.3950 0.4000 4,126 +0.01(+2.56%)
Jun 12, 2012 0.4000 0.4000 0.3900 0.3900 31,000 -0.02(-3.70%)
Jun 11, 2012 0.3950 0.4200 0.3900 0.4050 70,350 +0.00(+0.00%)
Jun 08, 2012 0.4200 0.4250 0.4050 0.4050 66,850 +0.01(+1.25%)
Jun 07, 2012 0.4100 0.4100 0.4000 0.4000 15,200 +0.00(+0.00%)
Jun 06, 2012 0.4200 0.4250 0.4000 0.4000 36,100 -0.02(-4.76%)
Jun 05, 2012 0.4100 0.4200 0.3900 0.4200 55,525 +0.02(+5.00%)
Jun 04, 2012 0.4000 0.4000 0.3850 0.4000 46,300 +0.01(+1.27%)
Jun 02, 2012 0.3850 0.4250 0.3800 0.3950 80,200 +0.00(+0.00%)
Jun 01, 2012 0.3850 0.4250 0.3800 0.3950 80,200 +0.02(+3.95%)
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%)
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.