Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caduceus Software Systems Corp (OP: CSOC )

0.0124 +0.0001 (+0.81%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 22, 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 (%)
Nov 30, 2016 0.0023 0.0023 0.0017 0.0021 5,725,839 +0.00(+0.00%)
Nov 29, 2016 0.0036 0.0039 0.0018 0.0021 29,413,298 -0.00(-38.24%)
Nov 28, 2016 0.0033 0.0034 0.0025 0.0034 3,460,426 +0.00(+3.03%)
Nov 25, 2016 0.0031 0.0033 0.0025 0.0033 710,600 +0.00(+3.12%)
Nov 23, 2016 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Nov 22, 2016 0.0033 0.0033 0.0024 0.0030 2,768,990 -0.00(-9.09%)
Nov 21, 2016 0.0036 0.0038 0.0029 0.0033 4,196,760 -0.00(-2.94%)
Nov 18, 2016 0.0030 0.0034 0.0029 0.0034 6,119,982 +0.00(+13.33%)
Nov 17, 2016 0.0024 0.0031 0.0021 0.0030 5,779,849 +0.00(+20.00%)
Nov 16, 2016 0.0024 0.0028 0.0023 0.0025 2,369,354 +0.00(+25.00%)
Nov 15, 2016 0.0014 0.0023 0.0014 0.0020 1,533,203 +0.00(+11.11%)
Nov 11, 2016 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Nov 10, 2016 0.0019 0.0019 0.0016 0.0016 59,000 -0.00(-23.81%)
Nov 09, 2016 0.0026 0.0027 0.0015 0.0021 2,212,897 -0.00(-4.55%)
Nov 08, 2016 0.0018 0.0022 0.0018 0.0022 449,245 +0.00(+10.00%)
Nov 07, 2016 0.0020 0.0026 0.0020 0.0020 2,216,800 +0.00(+0.00%)
Nov 04, 2016 0.0020 0.0020 0.0014 0.0020 3,355,131 +0.00(+1.16%)
Nov 03, 2016 0.0018 0.0027 0.0015 0.0020 742,923 -0.00(-1.15%)
Nov 02, 2016 0.0021 0.0021 0.0016 0.0020 4,158,500 -0.00(-13.04%)
Nov 01, 2016 0.0018 0.0028 0.0017 0.0023 4,696,940 +0.00(+15.00%)
Oct 31, 2016 0.0022 0.0026 0.0019 0.0020 2,239,114 -0.00(-23.08%)
Oct 28, 2016 0.0021 0.0026 0.0021 0.0026 1,402,419 +0.00(+4.00%)
Oct 27, 2016 0.0027 0.0032 0.0020 0.0025 2,406,576 -0.00(-21.88%)
Oct 26, 2016 0.0030 0.0035 0.0027 0.0032 7,355,806 +0.00(+6.67%)
Oct 25, 2016 0.0023 0.0030 0.0021 0.0030 5,481,795 +0.00(+20.00%)
Oct 24, 2016 0.0025 0.0026 0.0019 0.0025 4,524,895 +0.00(+4.17%)
Oct 21, 2016 0.0025 0.0025 0.0020 0.0024 2,435,158 -0.00(-7.34%)
Oct 20, 2016 0.0030 0.0030 0.0021 0.0026 1,340,500 -0.00(-7.17%)
Oct 19, 2016 0.0023 0.0038 0.0022 0.0028 9,820,004 +0.00(+7.31%)
Oct 18, 2016 0.0028 0.0028 0.0022 0.0026 11,296,737 -0.00(-3.70%)
Oct 17, 2016 0.0033 0.0033 0.0022 0.0027 8,712,376 -0.00(-22.86%)
Oct 14, 2016 0.0090 0.0100 0.0025 0.0035 76,709,928 -0.00(-57.32%)
Oct 13, 2016 0.0074 0.0082 0.0064 0.0082 518,822 +0.00(+9.33%)
Oct 12, 2016 0.0068 0.0075 0.0051 0.0075 892,422 -0.00(-2.85%)
Oct 11, 2016 0.0065 0.0080 0.0049 0.0077 1,142,501 +0.00(+26.56%)
Oct 10, 2016 0.0076 0.0081 0.0061 0.0061 3,034,850 -0.00(-19.74%)
Oct 07, 2016 0.0073 0.0077 0.0073 0.0076 630,235 +0.00(+2.98%)
Oct 06, 2016 0.0074 0.0076 0.0074 0.0074 75,000 -0.00(-2.89%)
Oct 05, 2016 0.0063 0.0076 0.0063 0.0076 1,790,264 +0.00(+22.78%)
Oct 04, 2016 0.0060 0.0065 0.0052 0.0062 1,626,779 +0.00(+3.17%)
Oct 03, 2016 0.0050 0.0066 0.0050 0.0060 2,368,982 +0.00(+3.45%)
Sep 30, 2016 0.0057 0.0058 0.0057 0.0058 147,000 -0.00(-1.69%)
Sep 29, 2016 0.0045 0.0059 0.0045 0.0059 100,000 +0.00(+0.00%)
Sep 28, 2016 0.0059 0.0060 0.0050 0.0059 917,502 +0.00(+3.51%)
Sep 27, 2016 0.0040 0.0058 0.0040 0.0057 175,215 -0.00(-3.39%)
Sep 26, 2016 0.0054 0.0060 0.0050 0.0059 1,220,647 -0.00(-3.28%)
Sep 23, 2016 0.0051 0.0061 0.0050 0.0061 468,420 +0.00(+22.00%)
Sep 22, 2016 0.0048 0.0050 0.0041 0.0050 2,284,900 +0.00(+2.46%)
Sep 21, 2016 0.0055 0.0055 0.0040 0.0049 1,117,705 -0.00(-16.87%)
Sep 20, 2016 0.0040 0.0059 0.0038 0.0059 193,110 +0.00(+46.75%)
Sep 19, 2016 0.0044 0.0045 0.0039 0.0040 1,402,790 -0.00(-9.09%)
Sep 16, 2016 0.0050 0.0050 0.0042 0.0044 1,885,566 -0.00(-12.00%)
Sep 15, 2016 0.0051 0.0059 0.0049 0.0050 759,200 -0.00(-10.71%)
Sep 14, 2016 0.0060 0.0065 0.0051 0.0056 1,552,300 -0.00(-6.67%)
Sep 13, 2016 0.0045 0.0060 0.0040 0.0060 21,891,508 +0.00(+1.69%)
Sep 12, 2016 0.0059 0.0059 0.0059 0.0059 100,000 -0.00(-1.67%)
Sep 09, 2016 0.0052 0.0060 0.0052 0.0060 487,547 +0.00(+0.00%)
Sep 06, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 02, 2016 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
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.