Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 2:03 PM EDT, May 17, 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 31, 2017 0.0950 0.1000 0.0900 0.1000 609,670 +0.01(+11.11%)
May 30, 2017 0.0950 0.0950 0.0850 0.0900 544,748 -0.01(-5.26%)
May 29, 2017 0.0900 0.1100 0.0900 0.0950 3,090,084 +0.01(+5.56%)
May 26, 2017 0.0950 0.0950 0.0850 0.0900 399,700 -0.01(-5.26%)
May 25, 2017 0.1000 0.1000 0.0850 0.0950 694,300 +0.00(+0.00%)
May 24, 2017 0.0850 0.1050 0.0850 0.0950 6,353,026 +0.01(+5.56%)
May 23, 2017 0.0750 0.1000 0.0750 0.0900 3,038,278 +0.02(+28.57%)
May 19, 2017 0.0700 0.0700 0.0700 0.0700 206,000 +0.01(+7.69%)
May 18, 2017 0.0650 0.0700 0.0650 0.0650 12,385 -0.01(-7.14%)
May 17, 2017 0.0700 0.0750 0.0700 0.0700 187,000 +0.00(+0.00%)
May 16, 2017 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
May 15, 2017 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
May 12, 2017 0.0700 0.0700 0.0700 0.0700 230,500 -0.00(-6.67%)
May 11, 2017 0.0700 0.0750 0.0700 0.0750 160,000 +0.00(+7.14%)
May 10, 2017 0.0700 0.0700 0.0650 0.0700 105,500 +0.00(+0.00%)
May 09, 2017 0.0700 0.0700 0.0700 0.0700 202,285 +0.00(+0.00%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 27,800 +0.00(+0.00%)
May 05, 2017 0.0700 0.0700 0.0700 0.0700 111,000 +0.00(+0.00%)
May 04, 2017 0.0800 0.0800 0.0700 0.0700 253,880 +0.00(+0.00%)
May 03, 2017 0.0750 0.0750 0.0700 0.0700 162,000 -0.00(-6.67%)
May 02, 2017 0.0750 0.0800 0.0700 0.0750 1,144,029 -0.01(-6.25%)
May 01, 2017 0.0750 0.0800 0.0750 0.0800 93,806 +0.01(+6.67%)
Apr 28, 2017 0.0750 0.0800 0.0750 0.0750 628,000 +0.00(+0.00%)
Apr 27, 2017 0.0800 0.0800 0.0750 0.0750 1,158,250 -0.01(-6.25%)
Apr 26, 2017 0.0700 0.0800 0.0650 0.0800 3,044,883 +0.01(+23.08%)
Apr 25, 2017 0.0750 0.0750 0.0650 0.0650 1,622,368 -0.01(-18.75%)
Apr 24, 2017 0.0550 0.0850 0.0500 0.0800 4,688,900 +0.02(+33.33%)
Apr 21, 2017 0.0600 0.0600 0.0600 0.0600 203,500 +0.00(+0.00%)
Apr 20, 2017 0.0650 0.0650 0.0600 0.0600 932,500 -0.01(-7.69%)
Apr 19, 2017 0.0700 0.0700 0.0650 0.0650 1,136,800 -0.01(-13.33%)
Apr 18, 2017 0.0700 0.0750 0.0700 0.0750 523,000 -0.01(-6.25%)
Apr 17, 2017 0.0700 0.0800 0.0700 0.0800 15,500 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0800 0.0700 0.0800 148,000 +0.01(+14.29%)
Apr 12, 2017 0.0700 0.0750 0.0700 0.0700 97,500 +0.00(+0.00%)
Apr 11, 2017 0.0750 0.0750 0.0650 0.0700 195,000 -0.00(-6.67%)
Apr 10, 2017 0.0750 0.0800 0.0700 0.0750 708,850 -0.01(-6.25%)
Apr 06, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 05, 2017 0.0750 0.0850 0.0750 0.0750 1,008,950 +0.00(+7.14%)
Apr 04, 2017 0.0700 0.0800 0.0650 0.0700 200,000 +0.00(+0.00%)
Apr 03, 2017 0.0700 0.0700 0.0700 0.0700 77,500 +0.01(+7.69%)
Mar 31, 2017 0.0650 0.0650 0.0650 0.0650 4,150 -0.01(-7.14%)
Mar 30, 2017 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Mar 29, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 28, 2017 0.0700 0.0700 0.0700 0.0700 116,500 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0750 0.0700 0.0700 151,430 -0.00(-6.67%)
Mar 24, 2017 0.0700 0.0750 0.0700 0.0750 65,700 +0.00(+0.00%)
Mar 23, 2017 0.0750 0.0800 0.0750 0.0750 107,000 -0.01(-6.25%)
Mar 22, 2017 0.0800 0.0800 0.0700 0.0800 373,500 -0.01(-5.88%)
Mar 21, 2017 0.0850 0.0900 0.0850 0.0850 79,600 +0.01(+6.25%)
Mar 20, 2017 0.0750 0.0850 0.0700 0.0800 85,735 +0.00(+0.00%)
Mar 17, 2017 0.0800 0.0800 0.0750 0.0800 216,980 +0.00(+0.00%)
Mar 16, 2017 0.0750 0.0850 0.0750 0.0800 97,000 -0.01(-5.88%)
Mar 15, 2017 0.0800 0.0850 0.0750 0.0850 375,350 -0.00(-5.56%)
Mar 14, 2017 0.0850 0.0900 0.0850 0.0900 179,566 +0.00(+5.88%)
Mar 13, 2017 0.0900 0.0900 0.0800 0.0850 458,850 +0.00(+0.00%)
Mar 10, 2017 0.0800 0.0950 0.0800 0.0850 3,319,460 +0.01(+13.33%)
Mar 09, 2017 0.0800 0.0800 0.0750 0.0750 33,550 -0.01(-6.25%)
Mar 08, 2017 0.0750 0.0800 0.0750 0.0800 85,900 +0.01(+6.67%)
Mar 07, 2017 0.0750 0.0800 0.0750 0.0750 44,950 +0.00(+0.00%)
Mar 06, 2017 0.0800 0.0800 0.0750 0.0750 143,200 -0.01(-6.25%)
Mar 03, 2017 0.0750 0.0800 0.0750 0.0800 525,750 +0.01(+14.29%)
Mar 02, 2017 0.0700 0.0700 0.0700 0.0700 61,500 -0.00(-6.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.