Cardiocom Solutions Inc (TSV: EKG )

0.0300 CAD UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.0700 0.0700 0.0600 0.0600 323,230 -0.01(-7.69%)
Feb 25, 2021 0.0650 0.0650 0.0600 0.0650 99,500 +0.00(+0.00%)
Feb 24, 2021 0.0650 0.0650 0.0650 0.0650 52,000 +0.00(+0.00%)
Feb 23, 2021 0.0700 0.0700 0.0600 0.0650 235,077 -0.01(-7.14%)
Feb 22, 2021 0.0700 0.0700 0.0650 0.0700 66,100 +0.00(+0.00%)
Feb 19, 2021 0.0700 0.0750 0.0650 0.0700 180,000 +0.00(+0.00%)
Feb 18, 2021 0.0700 0.0700 0.0650 0.0700 354,614 -0.00(-6.67%)
Feb 17, 2021 0.0800 0.0800 0.0750 0.0750 193,800 -0.01(-6.25%)
Feb 16, 2021 0.0800 0.0850 0.0800 0.0800 94,163 +0.01(+6.67%)
Feb 12, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 11, 2021 0.0750 0.0800 0.0750 0.0750 290,400 +0.00(+7.14%)
Feb 10, 2021 0.0950 0.0950 0.0650 0.0700 1,423,967 -0.01(-17.65%)
Feb 09, 2021 0.0800 0.1000 0.0800 0.0850 3,265,410 +0.01(+21.43%)
Feb 08, 2021 0.0750 0.0800 0.0700 0.0700 587,800 -0.00(-6.67%)
Feb 05, 2021 0.0700 0.0750 0.0650 0.0750 114,300 +0.01(+15.38%)
Feb 04, 2021 0.0750 0.0750 0.0650 0.0650 327,666 -0.01(-13.33%)
Feb 03, 2021 0.0750 0.0750 0.0650 0.0750 736,750 +0.01(+15.38%)
Feb 02, 2021 0.0700 0.0700 0.0650 0.0650 265,100 -0.01(-7.14%)
Feb 01, 2021 0.0650 0.0700 0.0600 0.0700 138,650 +0.01(+7.69%)
Jan 29, 2021 0.0650 0.0650 0.0550 0.0650 407,248 +0.01(+8.33%)
Jan 28, 2021 0.0600 0.0700 0.0600 0.0600 1,039,000 +0.00(+9.09%)
Jan 27, 2021 0.0550 0.0550 0.0550 0.0550 174,950 +0.00(+0.00%)
Jan 26, 2021 0.0550 0.0550 0.0550 0.0550 162,000 +0.00(+0.00%)
Jan 25, 2021 0.0550 0.0550 0.0550 0.0550 62,200 +0.00(+0.00%)
Jan 22, 2021 0.0600 0.0600 0.0550 0.0550 293,833 -0.00(-8.33%)
Jan 21, 2021 0.0600 0.0600 0.0600 0.0600 42,300 +0.01(+20.00%)
Jan 20, 2021 0.0550 0.0600 0.0500 0.0500 228,500 -0.01(-16.67%)
Jan 19, 2021 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+9.09%)
Jan 18, 2021 0.0550 0.0550 0.0550 0.0550 104,000 +0.00(+0.00%)
Jan 15, 2021 0.0550 0.0550 0.0500 0.0550 106,500 +0.00(+0.00%)
Jan 14, 2021 0.0500 0.0550 0.0500 0.0550 102,000 +0.00(+0.00%)
Jan 13, 2021 0.0550 0.0550 0.0550 0.0550 16,600 +0.00(+0.00%)
Jan 12, 2021 0.0600 0.0600 0.0550 0.0550 164,600 -0.00(-8.33%)
Jan 11, 2021 0.0600 0.0600 0.0550 0.0600 174,600 +0.00(+9.09%)
Jan 08, 2021 0.0600 0.0600 0.0550 0.0550 279,500 +0.00(+0.00%)
Jan 07, 2021 0.0600 0.0650 0.0550 0.0550 437,436 -0.00(-8.33%)
Jan 06, 2021 0.0600 0.0600 0.0600 0.0600 508,500 +0.00(+0.00%)
Jan 05, 2021 0.0650 0.0700 0.0600 0.0600 973,323 -0.01(-7.69%)
Jan 04, 2021 0.0600 0.0650 0.0600 0.0650 1,080,344 +0.01(+18.18%)
Dec 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2020 0.0650 0.0650 0.0550 0.0550 600,160 -0.00(-8.33%)
Dec 29, 2020 0.0800 0.0800 0.0550 0.0600 2,999,938 -0.02(-25.00%)
Dec 24, 2020 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Dec 23, 2020 0.0400 0.0600 0.0400 0.0600 1,895,823 +0.02(+71.43%)
Dec 22, 2020 0.0350 0.0400 0.0350 0.0350 171,500 +0.00(+0.00%)
Dec 21, 2020 0.0350 0.0350 0.0350 0.0350 176,000 +0.01(+16.67%)
Dec 18, 2020 0.0350 0.0350 0.0300 0.0300 684,000 -0.01(-14.29%)
Dec 17, 2020 0.0350 0.0400 0.0350 0.0350 616,100 +0.00(+0.00%)
Dec 16, 2020 0.0350 0.0450 0.0350 0.0350 2,615,283 +0.01(+40.00%)
Dec 11, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 10, 2020 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+20.00%)
Dec 09, 2020 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Dec 08, 2020 0.0250 0.0250 0.0250 0.0250 125,000 +0.00(+0.00%)
Dec 07, 2020 0.0250 0.0250 0.0250 0.0250 184,000 +0.00(+0.00%)
Dec 04, 2020 0.0250 0.0250 0.0250 33 +0.00(+0.00%)
Dec 03, 2020 0.0250 0.0250 0.0250 0.0250 41,000 +0.00(+0.00%)
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.