Skip to main content

Cardiocom Solutions Inc (TSV: EKG )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 20, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 18, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2011 0.0500 0.0500 0.0400 0.0400 82,500 -0.01(-27.27%)
May 16, 2011 0.0450 0.0550 0.0450 0.0550 31,000 +0.01(+37.50%)
May 13, 2011 0.0400 0.0400 0.0400 0.0400 300,000 +0.00(+14.29%)
May 12, 2011 0.0350 0.0350 0.0350 0.0350 44,000 -0.00(-12.50%)
May 11, 2011 0.0400 0.0400 0.0400 0.0400 118,000 +0.00(+0.00%)
May 10, 2011 0.0400 0.0400 0.0400 0.0400 137,740 -0.01(-20.00%)
May 09, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 06, 2011 0.0500 0.0500 0.0500 0.0500 38,000 +0.01(+25.00%)
May 05, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 04, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 03, 2011 0.0400 0.0400 0.0400 0.0400 79,100 -0.00(-11.11%)
May 02, 2011 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 29, 2011 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 28, 2011 0.0450 0.0450 0.0450 0.0450 218,000 +0.00(+0.00%)
Apr 27, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 26, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 25, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 21, 2011 0.0450 0.0450 0.0450 0.0450 20 +0.00(+0.00%)
Apr 20, 2011 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Apr 19, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2011 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Apr 15, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 14, 2011 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 13, 2011 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Apr 12, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 11, 2011 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-16.67%)
Apr 08, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 07, 2011 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Apr 06, 2011 0.0600 0.0600 0.0500 0.0500 21,000 -0.00(-9.09%)
Apr 05, 2011 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 04, 2011 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 01, 2011 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 31, 2011 0.0550 0.0550 0.0550 0.0550 700 -0.03(-31.25%)
Mar 30, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 29, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 28, 2011 0.0800 0.0800 0.0800 0.0800 10,000 +0.03(+60.00%)
Mar 25, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 24, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 23, 2011 0.0550 0.0800 0.0500 0.0500 76,000 +0.00(+0.00%)
Mar 22, 2011 0.0500 0.0500 0.0500 0.0500 210 +0.01(+11.11%)
Mar 21, 2011 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-25.00%)
Mar 18, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 17, 2011 0.0500 0.0600 0.0500 0.0600 41,000 +0.01(+20.00%)
Mar 16, 2011 0.0600 0.0600 0.0450 0.0500 185,500 -0.01(-16.67%)
Mar 15, 2011 0.0600 0.0600 0.0600 0.0600 2,600 +0.00(+0.00%)
Mar 14, 2011 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Mar 11, 2011 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 10, 2011 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-18.75%)
Mar 09, 2011 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 08, 2011 0.0750 0.0800 0.0750 0.0800 100,200 +0.03(+45.45%)
Mar 07, 2011 0.0750 0.0750 0.0550 0.0550 42,000 +0.00(+0.00%)
Mar 04, 2011 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 03, 2011 0.0550 0.0550 0.0550 0.0550 8 +0.00(+0.00%)
Mar 02, 2011 0.0550 0.0550 0.0550 0.0550 2,400 -0.00(-8.33%)
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.