Dark

CGNH
CARDIOGENICS HLDGS INC
stock OTC

Inactive

Jan 31, 2022

0.000100USD0.000%(0.000000)4,750

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-31	0.0001	0.0001	0.0001	0.0001	0.000%	4,750	0.000%
2022-01-27	0.0001	0.0001	0.0001	0.0001	0.000%	499	0.000%
2022-01-24	0.0001	0.0001	0.0001	0.0001	0.000%	325	0.000%
2022-01-18	0.0001	0.0001	0.0001	0.0001	0.000%	1,000	0.000%
2022-01-10	0.0001	0.0001	0.0001	0.0001	0.000%	1,400	0.000%
2022-01-07	0.0001	0.0001	0.0001	0.0001	0.000%	60,050	0.000%
2021-12-31	0.0001	0.0001	0.0001	0.0001	0.000%	956,644	0.000%
2021-12-30	0.0001	0.0001	0.0001	0.0001	0.000%	510	0.000%
2021-12-23	0.0001	0.0001	0.0001	0.0001	0.000%	3,639	0.000%
2021-12-22	0.0001	0.0001	0.0001	0.0001	0.000%	2,040	0.000%
2021-12-21	0.0001	0.0001	0.0001	0.0001	0.000%	300,000	0.000%
2021-12-15	0.0001	0.0001	0.0001	0.0001	0.000%	500	0.000%
2021-12-13	0.0001	0.0001	0.0001	0.0001	0.000%	900,000	0.000%
2021-12-10	0.0001	0.0001	0.0001	0.0001	0.000%	200	0.000%
2021-12-08	0.0001	0.0001	0.0001	0.0001	-75.000%	1,069	0.000%
2021-12-02	0.0004	0.0004	0.0004	0.0004	+33.333%	450	-75.000%
2021-11-24	0.0003	0.0003	0.0003	0.0003	0.000%	200	-66.667%
2021-11-23	0.0003	0.0003	0.0003	0.0003	+50.000%	50,625	-66.667%
2021-11-17	0.0002	0.0002	0.0002	0.0002	0.000%	20,000	-50.000%
2021-11-16	0.0002	0.0002	0.0002	0.0002	0.000%	8,000	-50.000%
2021-11-12	0.0002	0.0002	0.0002	0.0002	0.000%	2,500	-50.000%
2021-11-11	0.0002	0.0002	0.0002	0.0002	+100.000%	9,500	-50.000%
2021-11-09	0.0001	0.0001	0.0001	0.0001	-90.000%	160,099	0.000%
2021-11-05	0.0010	0.0010	0.0010	0.0010	0.000%	1,000	-90.000%
2021-10-15	0.0010	0.0010	0.0010	0.0010	0.000%	18,900	-90.000%
2021-10-14	0.0010	0.0010	0.0010	0.0010	0.000%	50,000	-90.000%
2021-10-08	0.0010	0.0011	0.0010	0.0010	-90.000%	13,378	-90.000%
2021-09-27	0.0075	0.0100	0.0075	0.0100	0.000%	160,393	-99.000%
2021-09-24	0.0120	0.0160	0.0055	0.0100	-28.571%	26,520	-99.000%
2021-09-23	0.0120	0.0140	0.0120	0.0140	+18.644%	46,000	-99.286%
2021-09-22	0.0118	0.0118	0.0118	0.0118	+18.000%	1,000	-99.153%
2021-09-21	0.0130	0.0130	0.0090	0.0100	-33.775%	108,000	-99.000%
2021-09-17	0.0280	0.0280	0.0140	0.0151	-55.588%	80,900	-99.338%
2021-09-16	0.0320	0.0340	0.0140	0.0340	+13.333%	30,770	-99.706%
2021-09-14	0.0290	0.0300	0.0290	0.0300	+3.448%	53,750	-99.667%
2021-09-13	0.0150	0.0295	0.0150	0.0290	+45.000%	51,200	-99.655%
2021-09-10	0.0220	0.0285	0.0200	0.0200	-27.273%	228,380	-99.500%
2021-09-09	0.0150	0.0275	0.0150	0.0275	+10.000%	52,060	-99.636%
2021-09-08	0.0270	0.0375	0.0250	0.0250	-28.571%	114,000	-99.600%
2021-09-07	0.0350	0.0800	0.0350	0.0350	-56.250%	51,600	-99.714%
2021-09-03	0.0800	0.0800	0.0600	0.0800	+33.333%	276,015	-99.875%
2021-09-02	0.0600	0.0625	0.0435	0.0600	-2.439%	466,266	-99.833%
2021-09-01	0.0350	0.0615	0.0350	0.0615	+140.234%	495,644	-99.837%
2021-08-31	0.0520	0.0520	0.0256	0.0256	-36.000%	149,600	-99.609%
2021-08-30	0.0350	0.0476	0.0310	0.0400	-15.789%	367,888	-99.750%
2021-08-27	0.0449	0.0550	0.0365	0.0475	+5.556%	471,324	-99.789%
2021-08-26	0.0500	0.0550	0.0400	0.0450	-10.000%	116,921	-99.778%
2021-08-25	0.0500	0.0500	0.0365	0.0500	-9.091%	91,095	-99.800%
2021-08-24	0.0380	0.0550	0.0299	0.0550	+83.946%	101,667	-99.818%
2021-08-23	0.0299	0.0300	0.0285	0.0299	+10.741%	169,677	-99.666%
2021-08-20	0.0350	0.0368	0.0250	0.0270	-25.000%	733,109	-99.630%
2021-08-19	0.0320	0.0400	0.0250	0.0360	+2.857%	532,145	-99.722%
2021-08-18	0.0405	0.0800	0.0311	0.0350	-25.214%	328,234	-99.714%
2021-08-17	0.0406	0.0468	0.0350	0.0468	+17.293%	425,518	-99.786%
2021-08-16	0.0750	0.0750	0.0360	0.0399	-38.615%	222,328	-99.749%
2021-08-12	0.0750	0.0750	0.0566	0.0650	+25.000%	5,500	-99.846%
2021-08-11	0.1089	0.1090	0.0480	0.0520	-13.333%	70,033	-99.808%
2021-08-10	0.0400	0.0800	0.0323	0.0600	+19.760%	79,020	-99.833%
2021-08-09	0.0320	0.0600	0.0300	0.0501	+25.250%	115,240	-99.800%
2021-08-06	0.0400	0.0400	0.0400	0.0400	+32.013%	41,500	-99.750%
2021-08-05	0.0250	0.0430	0.0250	0.0303	+1.000%	432,200	-99.670%
2021-08-04	0.0230	0.0407	0.0230	0.0300	+15.385%	68,900	-99.667%
2021-08-03	0.0290	0.0290	0.0260	0.0260	-21.212%	21,020	-99.615%
2021-07-30	0.0260	0.0369	0.0260	0.0330	+3.774%	28,784	-99.697%
2021-07-29	0.0320	0.0320	0.0300	0.0318	+2.581%	125,879	-99.686%
2021-07-28	0.0260	0.0310	0.0260	0.0310	+3.333%	2,800	-99.677%
2021-07-27	0.0220	0.0300	0.0220	0.0300	+20.000%	298,900	-99.667%
2021-07-26	0.0300	0.0400	0.0220	0.0250	-16.667%	681,222	-99.600%
2021-07-23	0.0282	0.0700	0.0260	0.0300	0.000%	294,650	-99.667%
2021-07-22	0.0300	0.0300	0.0280	0.0300	-24.812%	127,577	-99.667%
2021-07-20	0.0300	0.0640	0.0257	0.0399	-0.250%	500,198	-99.749%
2021-07-19	0.0220	0.0400	0.0220	0.0400	-11.111%	8,000	-99.750%
2021-07-16	0.0200	0.0450	0.0200	0.0450	-10.000%	162,275	-99.778%
2021-07-15	0.0460	0.0500	0.0300	0.0500	-9.091%	176,600	-99.800%
2021-07-14	0.0450	0.0550	0.0450	0.0550	-8.333%	40,700	-99.818%
2021-07-13	0.0750	0.0750	0.0500	0.0600	-20.000%	697,383	-99.833%
2021-07-12	0.0543	0.0750	0.0543	0.0750	-5.063%	40,733	-99.867%
2021-07-09	0.0516	0.0850	0.0510	0.0790	+3.947%	81,122	-99.873%
2021-07-06	0.0760	0.0760	0.0760	0.0760	+26.667%	2,750	-99.868%
2021-07-02	0.0760	0.0760	0.0600	0.0600	0.000%	13,382	-99.833%
2021-07-01	0.0620	0.0620	0.0600	0.0600	-25.834%	38,287	-99.833%
2021-06-30	0.0810	0.0810	0.0665	0.0809	+0.999%	16,930	-99.876%
2021-06-29	0.0701	0.0801	0.0701	0.0801	-11.000%	20,511	-99.875%
2021-06-28	0.0602	0.0900	0.0510	0.0900	+28.571%	400,555	-99.889%
2021-06-25	0.0790	0.0790	0.0698	0.0700	+2.941%	26,165	-99.857%
2021-06-24	0.0790	0.0790	0.0661	0.0680	-13.924%	11,566	-99.853%
2021-06-23	0.0800	0.0800	0.0625	0.0790	+10.955%	165,600	-99.873%
2021-06-22	0.0713	0.0713	0.0712	0.0712	-11.000%	7,281	-99.860%
2021-06-21	0.0800	0.0800	0.0800	0.0800	0.000%	600	-99.875%
2021-06-18	0.0700	0.0800	0.0625	0.0800	+3.896%	145,520	-99.875%
2021-06-17	0.0700	0.0800	0.0700	0.0770	-3.750%	280,499	-99.870%
2021-06-16	0.0800	0.0800	0.0600	0.0800	0.000%	198,706	-99.875%
2021-06-15	0.0895	0.0930	0.0794	0.0800	-15.164%	613,320	-99.875%
2021-06-14	0.0910	0.1010	0.0910	0.0943	-5.700%	128,129	-99.894%
2021-06-11	0.1149	0.1149	0.0991	0.1000	-9.091%	289,379	-99.900%
2021-06-10	0.1100	0.1290	0.1100	0.1100	+10.000%	174,241	-99.909%
2021-06-09	0.1300	0.1300	0.1000	0.1000	-22.481%	323,942	-99.900%
2021-06-08	0.1295	0.1300	0.1201	0.1290	0.000%	16,546	-99.922%
2021-06-07	0.1150	0.1300	0.1150	0.1290	+13.158%	54,799	-99.922%
2021-06-04	0.1285	0.1300	0.1020	0.1140	-12.308%	87,598	-99.912%
2021-06-03	0.1300	0.1350	0.1300	0.1300	-3.775%	66,213	-99.923%
2021-06-02	0.1200	0.1600	0.1200	0.1351	+5.300%	182,479	-99.926%
2021-06-01	0.1400	0.1400	0.1200	0.1283	+4.224%	533,150	-99.922%
2021-05-28	0.1600	0.1600	0.1231	0.1231	-17.383%	76,703	-99.919%
2021-05-27	0.1490	0.1490	0.1360	0.1490	+6.429%	33,567	-99.933%
2021-05-26	0.1201	0.1479	0.1200	0.1400	+14.286%	129,542	-99.929%
2021-05-25	0.1331	0.1400	0.1225	0.1225	-14.156%	516,494	-99.918%
2021-05-24	0.1400	0.1550	0.1330	0.1427	+0.635%	73,200	-99.930%
2021-05-21	0.1500	0.1500	0.1200	0.1418	-8.339%	356,613	-99.929%
2021-05-20	0.1550	0.1700	0.1200	0.1547	-9.000%	231,753	-99.935%
2021-05-19	0.1890	0.1890	0.1350	0.1700	-10.005%	164,332	-99.941%
2021-05-18	0.1260	0.1889	0.1011	0.1889	+18.136%	148,271	-99.947%
2021-05-17	0.1799	0.1799	0.1012	0.1599	-10.919%	117,857	-99.937%
2021-05-14	0.1200	0.1992	0.0900	0.1795	+49.958%	331,306	-99.944%
2021-05-13	0.2045	0.2045	0.1010	0.1197	-20.200%	122,137	-99.916%
2021-05-12	0.1497	0.1500	0.1350	0.1500	0.000%	69,736	-99.933%
2021-05-11	0.1586	0.1600	0.1197	0.1500	-3.846%	443,380	-99.933%
2021-05-10	0.1410	0.1900	0.1350	0.1560	+10.638%	258,485	-99.936%
2021-05-07	0.1233	0.1860	0.1192	0.1410	+24.779%	581,634	-99.929%
2021-05-06	0.1300	0.1500	0.1000	0.1130	-16.296%	691,602	-99.912%
2021-05-05	0.1922	0.1922	0.1301	0.1350	-29.761%	473,647	-99.926%
2021-05-04	0.1755	0.2000	0.1700	0.1922	+1.158%	309,412	-99.948%
2021-05-03	0.2575	0.2900	0.1705	0.1900	-23.449%	968,416	-99.947%
2021-04-30	0.1590	0.2600	0.1555	0.2482	+56.297%	1,475,757	-99.960%
2021-04-29	0.0990	0.1599	0.0972	0.1588	+62.372%	1,579,052	-99.937%
2021-04-28	0.0869	0.0978	0.0841	0.0978	+12.543%	311,067	-99.898%
2021-04-27	0.0800	0.0869	0.0798	0.0869	+8.897%	122,489	-99.885%
2021-04-26	0.0749	0.0798	0.0720	0.0798	+6.400%	87,350	-99.875%
2021-04-23	0.0704	0.0750	0.0700	0.0750	+0.402%	46,535	-99.867%
2021-04-22	0.0749	0.0749	0.0640	0.0747	+0.403%	216,222	-99.866%
2021-04-21	0.0722	0.0756	0.0650	0.0744	+5.532%	199,300	-99.866%
2021-04-20	0.0800	0.0800	0.0620	0.0705	+3.524%	332,325	-99.858%
2021-04-19	0.0540	0.0799	0.0500	0.0681	-10.277%	123,942	-99.853%
2021-04-16	0.0720	0.0760	0.0720	0.0759	-0.132%	131,162	-99.868%
2021-04-15	0.0800	0.0800	0.0690	0.0760	-5.000%	71,712	-99.868%
2021-04-14	0.0760	0.0800	0.0745	0.0800	+5.263%	96,123	-99.875%
2021-04-13	0.0798	0.0866	0.0543	0.0760	-4.762%	187,581	-99.868%
2021-04-12	0.0790	0.0800	0.0677	0.0798	+3.636%	349,922	-99.875%
2021-04-09	0.0770	0.0780	0.0705	0.0770	+0.391%	92,545	-99.870%
2021-04-08	0.0576	0.0770	0.0550	0.0767	+27.833%	231,907	-99.870%
2021-04-07	0.0700	0.0700	0.0500	0.0600	-13.793%	669,492	-99.833%
2021-04-06	0.0700	0.0700	0.0551	0.0696	-0.571%	611,545	-99.856%
2021-04-05	0.0600	0.0700	0.0360	0.0700	+38.340%	3,827,989	-99.857%
2021-04-01	0.0780	0.0780	0.0500	0.0506	-35.128%	1,831,357	-99.802%
2021-03-31	0.0500	0.1010	0.0240	0.0780	+56.313%	1,182,491	-99.872%
2021-03-30	0.0361	0.0499	0.0361	0.0499	+5.053%	110,925	-99.800%
2021-03-29	0.0400	0.0480	0.0317	0.0475	+18.750%	323,369	-99.789%
2021-03-26	0.0233	0.0400	0.0233	0.0400	+7.817%	117,363	-99.750%
2021-03-25	0.0371	0.0371	0.0371	0.0371	0.000%	1,468	-99.730%
2021-03-24	0.0301	0.0372	0.0301	0.0371	+0.270%	135,702	-99.730%
2021-03-23	0.0225	0.0371	0.0200	0.0370	-0.538%	202,345	-99.730%
2021-03-22	0.0300	0.0372	0.0300	0.0372	+6.286%	497,200	-99.731%
2021-03-19	0.0300	0.0350	0.0300	0.0350	+0.287%	160,000	-99.714%
2021-03-18	0.0291	0.0349	0.0290	0.0349	-0.286%	103,000	-99.713%
2021-03-17	0.0291	0.0350	0.0291	0.0350	0.000%	10,500	-99.714%
2021-03-16	0.0300	0.0350	0.0290	0.0350	+12.903%	150,093	-99.714%
2021-03-15	0.0300	0.0357	0.0299	0.0310	-3.125%	258,051	-99.677%
2021-03-12	0.0276	0.0320	0.0275	0.0320	+12.281%	39,754	-99.688%
2021-03-11	0.0290	0.0290	0.0231	0.0285	+5.166%	196,666	-99.649%
2021-03-10	0.0270	0.0271	0.0270	0.0271	-9.667%	20,000	-99.631%
2021-03-09	0.0290	0.0300	0.0230	0.0300	+0.334%	95,530	-99.667%
2021-03-08	0.0226	0.0299	0.0225	0.0299	0.000%	196,973	-99.666%
2021-03-05	0.0319	0.0319	0.0217	0.0299	+15.000%	92,800	-99.666%
2021-03-04	0.0286	0.0290	0.0251	0.0260	-8.127%	257,857	-99.615%
2021-03-03	0.0282	0.0300	0.0282	0.0283	-21.389%	78,293	-99.647%
2021-03-02	0.0371	0.0371	0.0281	0.0360	+5.882%	170,439	-99.722%
2021-03-01	0.0350	0.0372	0.0286	0.0340	-0.293%	103,000	-99.706%
2021-02-26	0.0301	0.0385	0.0280	0.0341	-2.571%	406,000	-99.707%
2021-02-25	0.0350	0.0354	0.0300	0.0350	0.000%	75,130	-99.714%
2021-02-24	0.0277	0.0350	0.0277	0.0350	+6.707%	226,069	-99.714%
2021-02-23	0.0300	0.0328	0.0245	0.0328	+2.500%	35,199	-99.695%
2021-02-22	0.0329	0.0329	0.0306	0.0320	+13.879%	21,600	-99.688%
2021-02-19	0.0201	0.0340	0.0201	0.0281	-3.103%	299,219	-99.644%
2021-02-18	0.0270	0.0290	0.0270	0.0290	+3.571%	204,400	-99.655%
2021-02-17	0.0202	0.0280	0.0202	0.0280	+0.358%	178,250	-99.643%
2021-02-16	0.0290	0.0290	0.0200	0.0279	-3.793%	286,700	-99.642%
2021-02-12	0.0325	0.0330	0.0200	0.0290	-3.333%	860,898	-99.655%
2021-02-11	0.0290	0.0325	0.0202	0.0300	0.000%	155,798	-99.667%
2021-02-10	0.0300	0.0300	0.0300	0.0300	0.000%	1,600	-99.667%
2021-02-09	0.0320	0.0320	0.0261	0.0300	0.000%	93,000	-99.667%
2021-02-08	0.0300	0.0300	0.0204	0.0300	+1.010%	233,375	-99.667%
2021-02-05	0.0285	0.0299	0.0201	0.0297	+10.000%	1,169,917	-99.663%
2021-02-03	0.0225	0.0288	0.0142	0.0270	+8.871%	149,535	-99.630%
2021-02-02	0.0248	0.0248	0.0178	0.0248	+18.095%	113,580	-99.597%
2021-02-01	0.0210	0.0248	0.0200	0.0210	0.000%	80,549	-99.524%
2021-01-29	0.0199	0.0210	0.0165	0.0210	+7.692%	242,865	-99.524%
2021-01-28	0.0149	0.0199	0.0135	0.0195	-1.515%	70,725	-99.487%
2021-01-27	0.0165	0.0200	0.0113	0.0198	+10.000%	783,915	-99.495%
2021-01-26	0.0180	0.0180	0.0165	0.0180	-5.263%	8,050	-99.444%
2021-01-25	0.0239	0.0239	0.0153	0.0190	-5.000%	400,369	-99.474%
2021-01-22	0.0155	0.0220	0.0150	0.0200	+34.228%	589,354	-99.500%
2021-01-21	0.0105	0.0149	0.0105	0.0149	+6.429%	782,798	-99.329%
2021-01-20	0.0116	0.0140	0.0116	0.0140	+16.667%	12,247	-99.286%
2021-01-19	0.0123	0.0130	0.0120	0.0120	-7.692%	27,000	-99.167%
2021-01-15	0.0125	0.0130	0.0103	0.0130	+8.333%	291,912	-99.231%
2021-01-14	0.0125	0.0149	0.0069	0.0120	+20.000%	1,172,023	-99.167%
2021-01-13	0.0125	0.0179	0.0099	0.0100	-16.667%	1,530,683	-99.000%
2021-01-12	0.0145	0.0180	0.0100	0.0120	-33.333%	1,367,145	-99.167%
2021-01-11	0.0180	0.0180	0.0145	0.0180	0.000%	289,280	-99.444%
2021-01-08	0.0160	0.0180	0.0116	0.0180	+4.046%	490,000	-99.444%
2021-01-07	0.0113	0.0189	0.0113	0.0173	-8.466%	189,880	-99.422%
2021-01-06	0.0150	0.0189	0.0102	0.0189	+37.956%	326,860	-99.471%
2021-01-05	0.0137	0.0137	0.0137	0.0137	-19.412%	400	-99.270%
2021-01-04	0.0170	0.0170	0.0104	0.0170	-2.857%	45,030	-99.412%
2020-12-31	0.0142	0.0175	0.0142	0.0175	+23.239%	2,130	-99.429%
2020-12-30	0.0190	0.0190	0.0104	0.0142	-16.471%	20,729	-99.296%
2020-12-29	0.0141	0.0184	0.0122	0.0170	+6.250%	268,532	-99.412%
2020-12-28	0.0178	0.0178	0.0141	0.0160	-17.949%	192,186	-99.375%
2020-12-24	0.0166	0.0195	0.0166	0.0195	+8.333%	232,486	-99.487%
2020-12-23	0.0141	0.0180	0.0141	0.0180	+10.429%	52,000	-99.444%
2020-12-22	0.0141	0.0164	0.0141	0.0163	+15.603%	13,370	-99.387%
2020-12-21	0.0140	0.0180	0.0140	0.0141	-21.667%	112,600	-99.291%
2020-12-18	0.0150	0.0180	0.0150	0.0180	+10.429%	10,500	-99.444%
2020-12-17	0.0150	0.0163	0.0150	0.0163	-13.757%	35,000	-99.387%
2020-12-16	0.0170	0.0189	0.0150	0.0189	+1.070%	58,000	-99.471%
2020-12-14	0.0130	0.0189	0.0130	0.0187	+10.000%	64,493	-99.465%
2020-12-11	0.0170	0.0170	0.0170	0.0170	-2.299%	2,000	-99.412%
2020-12-10	0.0194	0.0199	0.0151	0.0174	-12.563%	145,142	-99.425%
2020-12-09	0.0151	0.0199	0.0151	0.0199	+1.015%	20,201	-99.497%
2020-12-08	0.0200	0.0200	0.0151	0.0197	-1.500%	455,500	-99.492%
2020-12-07	0.0150	0.0240	0.0150	0.0200	+22.699%	601,297	-99.500%
2020-12-04	0.0163	0.0163	0.0163	0.0163	-12.366%	1,050	-99.387%
2020-12-02	0.0151	0.0186	0.0151	0.0186	+3.333%	40,500	-99.462%
2020-12-01	0.0150	0.0210	0.0130	0.0180	-20.000%	65,622	-99.444%
2020-11-30	0.0126	0.0248	0.0126	0.0225	+12.500%	526,841	-99.556%
2020-11-27	0.0200	0.0200	0.0100	0.0200	0.000%	901,965	-99.500%
2020-11-25	0.0200	0.0200	0.0200	0.0200	+5.263%	40,942	-99.500%
2020-11-24	0.0192	0.0192	0.0145	0.0190	+90.000%	31,000	-99.474%
2020-11-23	0.0100	0.0200	0.0100	0.0100	-47.368%	5,199	-99.000%
2020-11-20	0.0191	0.0192	0.0155	0.0190	+18.750%	116,955	-99.474%
2020-11-19	0.0155	0.0173	0.0155	0.0160	-11.111%	37,000	-99.375%
2020-11-18	0.0168	0.0190	0.0168	0.0180	+6.509%	235,310	-99.444%
2020-11-17	0.0155	0.0192	0.0145	0.0169	+8.333%	89,560	-99.408%
2020-11-16	0.0156	0.0191	0.0156	0.0156	-18.325%	54,040	-99.359%
2020-11-13	0.0143	0.0191	0.0143	0.0191	+15.060%	21,000	-99.476%
2020-11-12	0.0192	0.0192	0.0166	0.0166	+5.063%	11,000	-99.398%
2020-11-11	0.0158	0.0158	0.0158	0.0158	-9.714%	1,584	-99.367%
2020-11-10	0.0175	0.0175	0.0175	0.0175	-8.854%	2,500	-99.429%
2020-11-09	0.0174	0.0192	0.0174	0.0192	0.000%	4,000	-99.479%
2020-11-06	0.0168	0.0192	0.0168	0.0192	+28.000%	24,500	-99.479%
2020-11-02	0.0150	0.0150	0.0145	0.0150	-10.714%	45,068	-99.333%
2020-10-30	0.0140	0.0168	0.0126	0.0168	+9.804%	79,134	-99.405%
2020-10-29	0.0150	0.0153	0.0150	0.0153	+9.286%	11,086	-99.346%
2020-10-28	0.0140	0.0140	0.0140	0.0140	-6.667%	1,925	-99.286%
2020-10-27	0.0145	0.0150	0.0145	0.0150	0.000%	29,500	-99.333%
2020-10-26	0.0166	0.0166	0.0150	0.0150	-9.091%	40,140	-99.333%
2020-10-22	0.0180	0.0189	0.0165	0.0165	-7.821%	147,113	-99.394%
2020-10-21	0.0179	0.0180	0.0164	0.0179	+16.993%	16,000	-99.441%
2020-10-20	0.0160	0.0200	0.0153	0.0153	+2.000%	199,396	-99.346%
2020-10-19	0.0136	0.0150	0.0126	0.0150	0.000%	39,613	-99.333%
2020-10-16	0.0150	0.0150	0.0150	0.0150	-3.846%	47,000	-99.333%
2020-10-15	0.0156	0.0156	0.0156	0.0156	+24.800%	20,000	-99.359%
2020-10-14	0.0125	0.0125	0.0125	0.0125	-19.872%	200	-99.200%
2020-10-13	0.0140	0.0156	0.0140	0.0156	0.000%	8,137	-99.359%
2020-10-12	0.0124	0.0156	0.0124	0.0156	+8.333%	62,600	-99.359%
2020-10-09	0.0144	0.0144	0.0144	0.0144	0.000%	12,000	-99.306%
2020-10-08	0.0144	0.0144	0.0144	0.0144	+2.128%	10,146	-99.306%
2020-10-07	0.0138	0.0156	0.0126	0.0141	-9.615%	199,980	-99.291%
2020-10-06	0.0142	0.0156	0.0142	0.0156	+4.000%	19,143	-99.359%
2020-10-05	0.0157	0.0157	0.0138	0.0150	-19.786%	20,305	-99.333%
2020-10-02	0.0168	0.0187	0.0150	0.0187	+24.667%	135,000	-99.465%
2020-09-28	0.0155	0.0168	0.0150	0.0150	0.000%	55,000	-99.333%
2020-09-25	0.0150	0.0150	0.0150	0.0150	0.000%	200	-99.333%
2020-09-24	0.0150	0.0150	0.0150	0.0150	+25.000%	66,799	-99.333%
2020-09-23	0.0120	0.0120	0.0120	0.0120	-6.250%	20,022	-99.167%
2020-09-18	0.0121	0.0128	0.0121	0.0128	-14.667%	19,080	-99.219%
2020-09-15	0.0121	0.0150	0.0120	0.0150	+25.000%	200,000	-99.333%
2020-09-14	0.0120	0.0125	0.0120	0.0120	-25.000%	120,710	-99.167%
2020-09-11	0.0160	0.0160	0.0160	0.0160	-3.030%	2,000	-99.375%
2020-09-09	0.0140	0.0165	0.0120	0.0165	+17.857%	173,000	-99.394%
2020-09-02	0.0140	0.0140	0.0140	0.0140	-9.677%	3,535	-99.286%
2020-09-01	0.0123	0.0155	0.0123	0.0155	-6.061%	40,450	-99.355%
2020-08-31	0.0165	0.0165	0.0165	0.0165	+17.857%	500	-99.394%
2020-08-28	0.0144	0.0155	0.0139	0.0140	+1.449%	24,001	-99.286%
2020-08-27	0.0138	0.0138	0.0138	0.0138	-4.828%	200	-99.275%
2020-08-26	0.0105	0.0155	0.0105	0.0145	-3.333%	51,720	-99.310%
2020-08-24	0.0150	0.0150	0.0105	0.0150	-11.765%	110,580	-99.333%
2020-08-21	0.0170	0.0187	0.0105	0.0170	+13.333%	262,882	-99.412%
2020-08-20	0.0150	0.0150	0.0150	0.0150	+20.968%	10,000	-99.333%
2020-08-19	0.0124	0.0124	0.0124	0.0124	-11.429%	34,000	-99.194%
2020-08-17	0.0164	0.0164	0.0140	0.0140	-22.222%	75,490	-99.286%
2020-08-14	0.0180	0.0180	0.0180	0.0180	+18.421%	1,000	-99.444%
2020-08-13	0.0160	0.0160	0.0152	0.0152	-5.000%	36,500	-99.342%
2020-08-12	0.0124	0.0160	0.0124	0.0160	+22.137%	42,502	-99.375%
2020-08-11	0.0131	0.0131	0.0124	0.0131	0.000%	6,300	-99.237%
2020-08-10	0.0133	0.0133	0.0131	0.0131	+5.645%	1,000	-99.237%
2020-08-07	0.0150	0.0152	0.0110	0.0124	-28.736%	443,809	-99.194%
2020-08-06	0.0160	0.0174	0.0160	0.0174	+8.750%	106,660	-99.425%
2020-08-05	0.0175	0.0200	0.0140	0.0160	-10.615%	398,745	-99.375%
2020-08-04	0.0134	0.0198	0.0110	0.0179	+23.448%	475,171	-99.441%
2020-08-03	0.0130	0.0145	0.0127	0.0145	+11.538%	69,119	-99.310%
2020-07-31	0.0125	0.0130	0.0112	0.0130	+8.333%	76,200	-99.231%
2020-07-30	0.0088	0.0140	0.0088	0.0120	+20.000%	490,999	-99.167%
2020-07-29	0.0065	0.0100	0.0063	0.0100	+53.846%	489,644	-99.000%
2020-07-28	0.0065	0.0081	0.0065	0.0065	-18.750%	295,000	-98.462%
2020-07-23	0.0081	0.0081	0.0080	0.0080	-1.235%	140,000	-98.750%
2020-07-22	0.0081	0.0081	0.0081	0.0081	+1.250%	15,000	-98.765%
2020-07-21	0.0080	0.0081	0.0080	0.0080	0.000%	1,063,832	-98.750%
2020-07-20	0.0035	0.0082	0.0035	0.0080	+2.564%	230,305	-98.750%
2020-07-17	0.0058	0.0079	0.0056	0.0078	+9.859%	56,200	-98.718%
2020-07-16	0.0042	0.0080	0.0041	0.0071	-12.346%	20,700	-98.592%
2020-07-14	0.0034	0.0081	0.0034	0.0081	0.000%	15,500	-98.765%
2020-07-13	0.0034	0.0081	0.0034	0.0081	+39.655%	10,140	-98.765%
2020-07-10	0.0058	0.0058	0.0058	0.0058	-26.582%	5,000	-98.276%
2020-07-09	0.0056	0.0080	0.0056	0.0079	+41.071%	89,032	-98.734%
2020-07-08	0.0056	0.0056	0.0056	0.0056	-30.000%	1,027	-98.214%
2020-07-07	0.0034	0.0080	0.0034	0.0080	0.000%	6,000	-98.750%
2020-07-06	0.0042	0.0080	0.0042	0.0080	-2.439%	23,818	-98.750%
2020-07-01	0.0082	0.0082	0.0060	0.0082	+1.235%	10,000	-98.780%
2020-06-29	0.0062	0.0081	0.0054	0.0081	+17.391%	97,020	-98.765%
2020-06-25	0.0054	0.0069	0.0054	0.0069	0.000%	20,200	-98.551%
2020-06-24	0.0050	0.0069	0.0050	0.0069	0.000%	12,500	-98.551%
2020-06-23	0.0070	0.0070	0.0050	0.0069	0.000%	78,000	-98.551%
2020-06-22	0.0052	0.0070	0.0052	0.0069	-8.000%	549,990	-98.551%
2020-06-18	0.0033	0.0075	0.0033	0.0075	-2.597%	22,261	-98.667%
2020-06-15	0.0077	0.0077	0.0077	0.0077	-1.282%	500	-98.701%
2020-06-11	0.0078	0.0078	0.0078	0.0078	-3.704%	20,000	-98.718%
2020-06-09	0.0081	0.0081	0.0081	0.0081	-1.220%	1,000	-98.765%
2020-06-08	0.0088	0.0088	0.0036	0.0082	-1.205%	1,021,820	-98.780%
2020-06-05	0.0072	0.0083	0.0072	0.0083	0.000%	40,000	-98.795%
2020-06-04	0.0061	0.0083	0.0061	0.0083	+10.667%	20,000	-98.795%
2020-06-01	0.0080	0.0080	0.0075	0.0075	-9.639%	315,000	-98.667%
2020-05-28	0.0075	0.0083	0.0072	0.0083	+1.220%	43,870	-98.795%
2020-05-27	0.0060	0.0082	0.0060	0.0082	0.000%	10,114	-98.780%
2020-05-26	0.0060	0.0082	0.0060	0.0082	0.000%	105,500	-98.780%
2020-05-22	0.0082	0.0082	0.0082	0.0082	0.000%	500	-98.780%
2020-05-21	0.0070	0.0082	0.0070	0.0082	0.000%	17,500	-98.780%
2020-05-20	0.0079	0.0082	0.0037	0.0082	+26.154%	117,500	-98.780%
2020-05-19	0.0065	0.0065	0.0065	0.0065	0.000%	50,000	-98.462%
2020-05-18	0.0036	0.0083	0.0036	0.0065	-13.333%	71,400	-98.462%
2020-05-15	0.0075	0.0075	0.0075	0.0075	-8.537%	23,000	-98.667%
2020-05-14	0.0083	0.0083	0.0082	0.0082	+2.500%	21,000	-98.780%
2020-05-13	0.0068	0.0083	0.0053	0.0080	+33.333%	385,000	-98.750%
2020-05-12	0.0035	0.0060	0.0035	0.0060	-25.000%	296,415	-98.333%
2020-05-11	0.0044	0.0080	0.0036	0.0080	-1.235%	194,000	-98.750%
2020-05-08	0.0035	0.0081	0.0035	0.0081	-2.410%	5,500	-98.765%
2020-05-07	0.0083	0.0083	0.0083	0.0083	+48.214%	5,000	-98.795%
2020-05-06	0.0078	0.0078	0.0056	0.0056	+12.000%	12,000	-98.214%
2020-05-05	0.0082	0.0083	0.0033	0.0050	-36.709%	545,422	-98.000%
2020-05-04	0.0034	0.0079	0.0034	0.0079	-2.469%	35,250	-98.734%
2020-05-01	0.0035	0.0082	0.0034	0.0081	+22.727%	285,311	-98.765%
2020-04-30	0.0066	0.0079	0.0035	0.0066	+6.452%	23,026	-98.485%
2020-04-29	0.0034	0.0069	0.0034	0.0062	-11.429%	315,800	-98.387%
2020-04-28	0.0033	0.0083	0.0033	0.0070	-15.663%	104,800	-98.571%
2020-04-22	0.0083	0.0083	0.0083	0.0083	0.000%	1,250	-98.795%
2020-04-17	0.0080	0.0083	0.0033	0.0083	-1.190%	161,800	-98.795%
2020-04-16	0.0079	0.0084	0.0079	0.0084	+20.000%	2,200	-98.810%
2020-04-14	0.0070	0.0070	0.0070	0.0070	0.000%	150	-98.571%
2020-04-08	0.0041	0.0083	0.0041	0.0070	-15.663%	242,300	-98.571%
2020-04-07	0.0050	0.0083	0.0047	0.0083	-1.190%	9,742	-98.795%
2020-04-06	0.0084	0.0084	0.0084	0.0084	+18.310%	50,000	-98.810%
2020-04-02	0.0071	0.0071	0.0071	0.0071	+1.429%	42,000	-98.592%
2020-04-01	0.0068	0.0070	0.0050	0.0070	-11.392%	88,500	-98.571%
2020-03-31	0.0087	0.0087	0.0047	0.0079	-5.952%	17,850	-98.734%
2020-03-30	0.0087	0.0087	0.0084	0.0084	+29.231%	5,000	-98.810%
2020-03-27	0.0065	0.0065	0.0065	0.0065	-22.619%	1,000	-98.462%
2020-03-26	0.0084	0.0084	0.0084	0.0084	0.000%	1,015	-98.810%
2020-03-24	0.0048	0.0084	0.0048	0.0084	-3.448%	6,500	-98.810%
2020-03-23	0.0068	0.0087	0.0068	0.0087	+1.163%	6,000	-98.851%
2020-03-20	0.0087	0.0087	0.0047	0.0086	-2.273%	2,400	-98.837%
2020-03-17	0.0088	0.0088	0.0088	0.0088	+37.500%	100	-98.864%
2020-03-13	0.0043	0.0089	0.0043	0.0064	-17.949%	275,000	-98.438%
2020-03-12	0.0078	0.0078	0.0078	0.0078	-22.000%	12,000	-98.718%
2020-03-11	0.0070	0.0100	0.0070	0.0100	+1.010%	15,000	-99.000%
2020-03-10	0.0055	0.0110	0.0043	0.0099	+6.452%	58,925	-98.990%
2020-03-06	0.0066	0.0119	0.0062	0.0093	+40.909%	204,450	-98.925%
2020-03-04	0.0064	0.0066	0.0064	0.0066	+3.125%	5,000	-98.485%
2020-03-03	0.0043	0.0064	0.0043	0.0064	+6.667%	5,100	-98.438%
2020-02-28	0.0067	0.0067	0.0043	0.0060	0.000%	21,468	-98.333%
2020-02-27	0.0052	0.0060	0.0049	0.0060	-7.692%	241,000	-98.333%

.dark-mode .DMhQ8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMhQ8H{ color: #333333; background-color: white; border: 2px solid #333333; }CGNHCARDIOGENICS HLDGS INCstock OTC

CGNH
CARDIOGENICS HLDGS INC
stock OTC