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

Cardiocom Solutions Inc (TSV: EKG )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 28, 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 29, 2020 0.0400 0.0400 0.0350 0.0350 21,700 -0.00(-12.50%)
May 28, 2020 0.0450 0.0450 0.0400 0.0400 147,600 -0.00(-11.11%)
May 27, 2020 0.0400 0.0450 0.0400 0.0450 87,000 +0.01(+28.57%)
May 26, 2020 0.0350 0.0450 0.0350 0.0350 532,150 +0.01(+16.67%)
May 25, 2020 0.0300 0.0300 0.0300 0.0300 6,900 +0.00(+0.00%)
May 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 19, 2020 0.0350 0.0350 0.0300 0.0300 259,100 -0.01(-14.29%)
May 15, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 14, 2020 0.0300 0.0300 0.0300 0.0300 15,500 +0.00(+0.00%)
May 12, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 07, 2020 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
May 05, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 04, 2020 0.0350 0.0350 0.0300 0.0300 7,856 -0.01(-14.29%)
May 01, 2020 0.0350 0.0350 0.0350 0.0350 60,000 -0.00(-12.50%)
Apr 30, 2020 0.0350 0.0400 0.0350 0.0400 64,500 +0.00(+0.00%)
Apr 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 23, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 21, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 20, 2020 0.0350 0.0400 0.0350 0.0350 39,000 +0.00(+0.00%)
Apr 17, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0350 0.0350 17,700 +0.00(+0.00%)
Apr 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 13, 2020 0.0350 0.0350 0.0350 0.0350 9,000 -0.00(-12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 01, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0.0250 37,000 -0.00(-16.67%)
Mar 26, 2020 0.0250 0.0300 0.0250 0.0300 22,900 +0.00(+20.00%)
Mar 25, 2020 0.0300 0.0300 0.0250 0.0250 119,525 -0.00(-16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 212,000 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 13, 2020 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Mar 12, 2020 0.0350 0.0350 0.0300 0.0350 222,007 -0.00(-12.50%)
Mar 11, 2020 0.0350 0.0400 0.0350 0.0400 52,000 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 14,000 -0.00(-11.11%)
Mar 02, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 28, 2020 0.0400 0.0400 0.0400 0.0400 187,000 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 77,100 -0.00(-11.11%)
Feb 26, 2020 0.0400 0.0450 0.0400 0.0450 32,000 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 21, 2020 0.0450 0.0500 0.0450 0.0500 51,000 +0.01(+11.11%)
Feb 20, 2020 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+12.50%)
Feb 19, 2020 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0450 0.0400 0.0400 43,200 +0.00(+0.00%)
Feb 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2020 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Feb 11, 2020 0.0400 0.0400 0.0400 0.0400 425,200 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0400 0.0400 0.0400 172,000 +0.00(+0.00%)
Feb 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 05, 2020 0.0350 0.0400 0.0350 0.0400 199,200 +0.00(+14.29%)
Feb 04, 2020 0.0350 0.0350 0.0350 0.0350 281,000 +0.00(+0.00%)
Feb 03, 2020 0.0350 0.0350 0.0350 0.0350 10,120 +0.00(+0.00%)
Jan 30, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 28, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 8,800 +0.00(+0.00%)
Jan 24, 2020 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jan 23, 2020 0.0350 0.0350 0.0350 0.0350 18,000 +0.00(+0.00%)
Jan 21, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 20, 2020 0.0350 0.0350 0.0350 0.0350 134,000 +0.00(+0.00%)
Jan 17, 2020 0.0350 0.0350 0.0350 0.0350 64,000 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 14, 2020 0.0400 0.0400 0.0350 0.0350 50,000 +0.00(+0.00%)
Jan 13, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 156,000 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0450 0.0400 0.0400 1,168,000 +0.00(+14.29%)
Jan 08, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0350 0.0350 331,000 -0.00(-12.50%)
Jan 06, 2020 0.0300 0.0400 0.0300 0.0400 56,000 +0.00(+14.29%)
Jan 03, 2020 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jan 02, 2020 0.0350 0.0350 0.0350 370 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2019 0.0350 0.0350 0.0350 0.0350 23,600 +0.01(+16.67%)
Dec 27, 2019 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Dec 24, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 20, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 18, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 17, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0400 0.0350 0.0350 107,000 +0.00(+0.00%)
Dec 06, 2019 0.0350 0.0350 0.0350 0.0350 19,500 -0.00(-12.50%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+14.29%)
Dec 04, 2019 0.0350 0.0350 0.0350 0.0350 127,000 -0.00(-12.50%)
Dec 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2019 0.0350 0.0400 0.0350 0.0400 21,199 +0.00(+0.00%)
Nov 28, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Nov 27, 2019 0.0350 0.0350 0.0350 0.0350 54,000 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 22, 2019 0.0350 0.0400 0.0350 0.0400 29,000 +0.00(+14.29%)
Nov 19, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 18, 2019 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Nov 15, 2019 0.0400 0.0400 0.0400 0.0400 12,250 +0.00(+14.29%)
Nov 07, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 06, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Nov 05, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Nov 01, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2019 0.0400 0.0450 0.0400 0.0400 777,200 +0.00(+14.29%)
Oct 25, 2019 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Oct 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 10, 2019 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Oct 09, 2019 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Oct 08, 2019 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Oct 04, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 03, 2019 0.0350 0.0350 0.0350 0.0350 36,000 +0.00(+0.00%)
Oct 02, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Oct 01, 2019 0.0400 0.0400 0.0350 0.0350 13,800 +0.00(+0.00%)
Sep 30, 2019 0.0350 0.0350 0.0350 0.0350 157,000 -0.00(-12.50%)
Sep 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2019 0.0400 0.0400 0.0400 0.0400 43,750 +0.00(+0.00%)
Sep 24, 2019 0.0400 0.0400 0.0400 0.0400 839,000 +0.00(+0.00%)
Sep 23, 2019 0.0400 0.0400 0.0400 0.0400 103,000 +0.00(+0.00%)
Sep 20, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Sep 19, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 165,000 +0.00(+0.00%)
Sep 17, 2019 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Sep 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 12, 2019 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Sep 11, 2019 0.0400 0.0400 0.0400 0.0400 187,999 +0.00(+0.00%)
Sep 10, 2019 0.0400 0.0400 0.0400 0.0400 8,850 +0.00(+0.00%)
Sep 09, 2019 0.0400 0.0400 0.0400 0.0400 61,000 +0.00(+0.00%)
Sep 06, 2019 0.0400 0.0400 0.0400 0.0400 240,000 +0.00(+0.00%)
Sep 04, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 03, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
Aug 30, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 29, 2019 0.0450 0.0450 0.0450 0.0450 2,300 +0.00(+0.00%)
Aug 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 23, 2019 0.0400 0.0400 0.0400 0.0400 54,500 +0.00(+0.00%)
Aug 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 14, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 09, 2019 0.0450 0.0450 0.0450 0.0450 119,216 -0.01(-10.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Aug 06, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Jul 31, 2019 0.0450 0.0500 0.0450 0.0500 15,589 +0.00(+0.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jul 29, 2019 0.0450 0.0500 0.0450 0.0500 48,500 +0.00(+0.00%)
Jul 26, 2019 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Jul 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 23, 2019 0.0500 0.0500 0.0500 0.0500 248,000 +0.00(+0.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0.0500 181,000 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0550 0.0500 0.0500 106,000 -0.00(-9.09%)
Jul 16, 2019 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Jul 15, 2019 0.0550 0.0550 0.0550 0.0550 71,500 +0.00(+0.00%)
Jul 12, 2019 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Jul 11, 2019 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Jul 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 08, 2019 0.0550 0.0550 0.0550 0.0550 5,200 +0.00(+0.00%)
Jul 05, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jul 04, 2019 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jul 03, 2019 0.0600 0.0600 0.0550 0.0550 8,700 +0.00(+0.00%)
Jul 02, 2019 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2019 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+0.00%)
Jun 26, 2019 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Jun 25, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 24, 2019 0.0600 0.0600 0.0600 0.0600 63,500 +0.00(+9.09%)
Jun 21, 2019 0.0600 0.0600 0.0550 0.0550 20,999 +0.00(+0.00%)
Jun 20, 2019 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jun 19, 2019 0.0550 0.0550 0.0550 0.0550 32,000 -0.00(-8.33%)
Jun 18, 2019 0.0550 0.0600 0.0550 0.0600 202,900 +0.00(+9.09%)
Jun 17, 2019 0.0550 0.0600 0.0550 0.0550 32,500 -0.00(-8.33%)
Jun 14, 2019 0.0600 0.0600 0.0600 0.0600 121,000 +0.00(+0.00%)
Jun 13, 2019 0.0600 0.0600 0.0600 0.0600 117,000 +0.00(+0.00%)
Jun 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2019 0.0650 0.0650 0.0600 0.0600 50,900 -0.01(-7.69%)
Jun 07, 2019 0.0650 0.0650 0.0650 0.0650 83,000 +0.01(+8.33%)
Jun 06, 2019 0.0650 0.0650 0.0600 0.0600 67,000 -0.01(-14.29%)
Jun 05, 2019 0.0750 0.0800 0.0600 0.0700 337,685 -0.00(-6.67%)
Jun 04, 2019 0.0550 0.0750 0.0550 0.0750 1,690,731 +0.01(+25.00%)
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.