Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caduceus Software Systems Corp (OP: CSOC )

0.0149 -0.0021 (-12.35%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2016 0.0060 0.0065 0.0048 0.0065 2,309,667 +0.00(+8.33%)
Aug 31, 2016 0.0060 0.0060 0.0060 0.0060 22,000 -0.00(-4.76%)
Aug 29, 2016 0.0063 0.0063 0.0063 0 +0.00(+21.15%)
Aug 26, 2016 0.0052 0.0052 0.0052 0.0052 55,827 +0.00(+3.05%)
Aug 25, 2016 0.0050 0.0050 0.0050 0.0050 27,007 -0.00(-2.96%)
Aug 24, 2016 0.0047 0.0052 0.0045 0.0052 26,538 +0.00(+0.78%)
Aug 22, 2016 0.0052 0.0052 0.0052 0 +0.00(+5.31%)
Aug 19, 2016 0.0048 0.0049 0.0034 0.0049 120,000 -0.00(-2.00%)
Aug 18, 2016 0.0040 0.0055 0.0033 0.0050 195,115 -0.00(-19.09%)
Aug 17, 2016 0.0045 0.0062 0.0032 0.0062 247,911 +0.00(+4.75%)
Aug 15, 2016 0.0059 0.0059 0.0059 0 -0.00(-13.24%)
Aug 12, 2016 0.0068 0.0068 0.0068 0.0068 11,632 +0.00(+0.00%)
Aug 11, 2016 0.0067 0.0068 0.0067 0.0068 1,822 +0.00(+6.25%)
Aug 10, 2016 0.0062 0.0067 0.0055 0.0064 528,246 -0.00(-8.57%)
Aug 09, 2016 0.0073 0.0085 0.0065 0.0070 2,033,643 -0.00(-5.41%)
Aug 08, 2016 0.0070 0.0075 0.0061 0.0074 121,822 -0.00(-3.90%)
Aug 05, 2016 0.0063 0.0077 0.0061 0.0077 523,194 -0.00(-1.28%)
Aug 04, 2016 0.0074 0.0080 0.0061 0.0078 1,822,955 +0.00(+17.12%)
Aug 03, 2016 0.0062 0.0078 0.0054 0.0067 377,911 -0.00(-14.62%)
Aug 02, 2016 0.0049 0.0080 0.0048 0.0078 2,442,000 +0.00(+30.00%)
Aug 01, 2016 0.0050 0.0060 0.0050 0.0060 634,711 -0.00(-2.12%)
Jul 29, 2016 0.0046 0.0061 0.0046 0.0061 15,911 -0.00(-4.22%)
Jul 27, 2016 0.0064 0.0064 0.0064 0 -0.00(-15.79%)
Jul 26, 2016 0.0055 0.0076 0.0043 0.0076 1,307,177 -0.00(-2.56%)
Jul 25, 2016 0.0078 0.0078 0.0078 0.0078 1,300 +0.00(+1.96%)
Jul 22, 2016 0.0054 0.0080 0.0054 0.0076 650,551 +0.00(+6.25%)
Jul 21, 2016 0.0058 0.0072 0.0054 0.0072 12,911 +0.00(+0.00%)
Jul 20, 2016 0.0065 0.0073 0.0055 0.0072 236,954 -0.00(-4.00%)
Jul 19, 2016 0.0054 0.0075 0.0054 0.0075 25,700 +0.00(+0.00%)
Jul 18, 2016 0.0062 0.0075 0.0062 0.0075 35,000 +0.00(+0.00%)
Jul 15, 2016 0.0072 0.0080 0.0002 0.0075 2,408,919 +0.00(+4.17%)
Jul 14, 2016 0.0065 0.0088 0.0062 0.0072 1,297,266 +0.00(+14.10%)
Jul 13, 2016 0.0059 0.0063 0.0046 0.0063 26,270 -0.00(-9.86%)
Jul 12, 2016 0.0050 0.0070 0.0050 0.0070 453,315 +0.00(+0.00%)
Jul 11, 2016 0.0052 0.0070 0.0046 0.0070 261,850 +0.00(+0.00%)
Jul 08, 2016 0.0074 0.0070 0.0070 58,000 +0.00(+0.00%)
Jul 07, 2016 0.0062 0.0070 0.0059 0.0070 39,000 -0.00(-5.79%)
Jul 05, 2016 0.0064 0.0074 0.0064 0.0074 51,000 -0.00(-4.50%)
Jul 01, 2016 0.0078 0.0078 0.0078 0 +0.00(+6.28%)
Jun 30, 2016 0.0070 0.0076 0.0070 0.0073 176,000 +0.00(+4.57%)
Jun 29, 2016 0.0044 0.0070 0.0041 0.0070 22,000 -0.00(-9.09%)
Jun 20, 2016 0.0077 0.0077 0.0077 0 -0.00(-0.41%)
Jun 17, 2016 0.0077 0.0077 0.0077 0.0077 3,000 +0.00(+18.95%)
Jun 16, 2016 0.0065 0.0065 0.0065 0.0065 149,515 -0.00(-25.29%)
Jun 15, 2016 0.0071 0.0087 0.0071 0.0087 6,159 -0.00(-1.14%)
Jun 14, 2016 0.0090 0.0090 0.0066 0.0088 52,730 +0.00(+15.79%)
Jun 13, 2016 0.0091 0.0091 0.0066 0.0076 118,000 -0.00(-3.80%)
Jun 10, 2016 0.0064 0.0079 0.0064 0.0079 302,000 +0.00(+1.28%)
Jun 09, 2016 0.0060 0.0078 0.0060 0.0078 108,498 -0.00(-6.02%)
Jun 08, 2016 0.0089 0.0089 0.0061 0.0083 452,000 +0.00(+7.24%)
Jun 07, 2016 0.0071 0.0077 0.0063 0.0077 115,700 +0.00(+9.01%)
Jun 06, 2016 0.0075 0.0075 0.0071 0.0071 273,376 -0.00(-11.25%)
Jun 03, 2016 0.0075 0.0091 0.0060 0.0080 741,613 +0.00(+6.67%)
Jun 02, 2016 0.0060 0.0075 0.0050 0.0075 230,000 +0.00(+0.00%)
Jun 01, 2016 0.0060 0.0075 0.0058 0.0075 21,207 +0.00(+0.00%)
May 31, 2016 0.0056 0.0075 0.0056 0.0075 84,001 +0.00(+0.00%)
May 27, 2016 0.0075 0.0075 0.0075 0 +0.00(+4.17%)
May 26, 2016 0.0065 0.0072 0.0065 0.0072 21,000 +0.00(+10.77%)
May 25, 2016 0.0061 0.0073 0.0061 0.0065 86,500 -0.00(-8.45%)
May 24, 2016 0.0063 0.0071 0.0059 0.0071 669,266 -0.00(-4.70%)
May 23, 2016 0.0084 0.0084 0.0061 0.0075 372,654 +0.00(+0.68%)
May 20, 2016 0.0065 0.0075 0.0061 0.0074 437,223 +0.00(+0.00%)
May 19, 2016 0.0070 0.0074 0.0060 0.0074 599,375 +0.00(+5.71%)
May 18, 2016 0.0069 0.0070 0.0060 0.0070 62,000 +0.00(+3.40%)
May 17, 2016 0.0065 0.0068 0.0050 0.0068 1,050,941 -0.00(-15.38%)
May 16, 2016 0.0089 0.0100 0.0059 0.0080 3,650,796 -0.00(-19.19%)
May 13, 2016 0.0045 0.0099 0.0035 0.0099 6,653,845 +0.01(+120.00%)
May 12, 2016 0.0041 0.0050 0.0033 0.0045 399,093 +0.00(+4.65%)
May 11, 2016 0.0045 0.0047 0.0041 0.0043 1,188,013 -0.00(-14.00%)
May 10, 2016 0.0041 0.0050 0.0040 0.0050 902,146 +0.00(+0.00%)
May 09, 2016 0.0046 0.0050 0.0046 0.0050 242,396 +0.00(+0.00%)
May 06, 2016 0.0050 0.0059 0.0040 0.0050 541,075 +0.00(+0.00%)
May 05, 2016 0.0060 0.0060 0.0042 0.0050 78,043 -0.00(-16.67%)
May 04, 2016 0.0040 0.0060 0.0035 0.0060 1,281,771 +0.00(+20.00%)
May 03, 2016 0.0046 0.0050 0.0044 0.0050 420,000 +0.00(+0.00%)
May 02, 2016 0.0050 0.0050 0.0050 0.0050 12,500 +0.00(+0.00%)
Apr 29, 2016 0.0048 0.0059 0.0040 0.0050 2,812,245 +0.00(+4.17%)
Apr 28, 2016 0.0040 0.0049 0.0031 0.0048 990,928 +0.00(+12.41%)
Apr 27, 2016 0.0028 0.0054 0.0027 0.0043 8,915,417 +0.00(+64.23%)
Apr 26, 2016 0.0029 0.0029 0.0022 0.0026 1,520,000 -0.00(-9.09%)
Apr 25, 2016 0.0016 0.0029 0.0016 0.0029 93,414 +0.00(+14.40%)
Apr 21, 2016 0.0025 0.0025 0.0025 0 +0.00(+31.58%)
Apr 20, 2016 0.0019 0.0019 0.0019 0.0019 86,842 +0.00(+26.67%)
Apr 19, 2016 0.0015 0.0015 0.0015 0.0015 700,000 -0.00(-21.05%)
Apr 18, 2016 0.0013 0.0019 0.0013 0.0019 195,000 -0.00(-5.00%)
Apr 15, 2016 0.0014 0.0020 0.0014 0.0020 10,300 +0.00(+0.00%)
Apr 12, 2016 0.0020 0.0020 0.0020 0 +0.00(+53.85%)
Apr 11, 2016 0.0014 0.0014 0.0013 0.0013 412 -0.00(-35.00%)
Apr 08, 2016 0.0013 0.0020 0.0013 0.0020 225,000 +0.00(+81.82%)
Apr 04, 2016 0.0011 0.0011 0.0011 0 -0.00(-21.43%)
Apr 01, 2016 0.0014 0.0014 0.0012 0.0014 269,000 +0.00(+27.27%)
Mar 31, 2016 0.0017 0.0017 0.0011 0.0011 939,815 -0.00(-52.17%)
Mar 28, 2016 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Mar 24, 2016 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Mar 23, 2016 0.0011 0.0040 0.0011 0.0020 2,256,820 +0.00(+53.85%)
Mar 22, 2016 0.0014 0.0017 0.0013 0.0013 876,000 -0.00(-7.14%)
Mar 21, 2016 0.0016 0.0018 0.0014 0.0014 375,000 -0.00(-12.50%)
Mar 18, 2016 0.0016 0.0016 0.0015 0.0016 180,000 +0.00(+23.08%)
Mar 17, 2016 0.0013 0.0014 0.0013 0.0013 1,030,000 -0.00(-7.14%)
Mar 16, 2016 0.0015 0.0015 0.0011 0.0014 1,622,983 +0.00(+16.67%)
Mar 15, 2016 0.0012 0.0012 0.0012 0.0012 500,009 -0.00(-5.44%)
Mar 09, 2016 0.0013 0.0013 0.0013 0 +0.00(+5.75%)
Mar 08, 2016 0.0012 0.0015 0.0012 0.0012 459,079 -0.00(-7.69%)
Mar 07, 2016 0.0014 0.0018 0.0013 0.0013 1,844,243 +0.00(+8.33%)
Mar 04, 2016 0.0012 0.0012 0.0012 0.0012 35,000 +0.00(+0.00%)
Mar 03, 2016 0.0012 0.0012 0.0012 0.0012 30,821 +0.00(+9.09%)
Mar 02, 2016 0.0010 0.0012 0.0010 0.0011 154,000 +0.00(+10.00%)
Feb 25, 2016 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Feb 24, 2016 0.0009 0.0009 0.0009 0.0009 50,000 +0.00(+0.00%)
Feb 23, 2016 0.0009 0.0009 0.0009 0.0009 56,250 -0.00(-18.18%)
Feb 22, 2016 0.0010 0.0011 0.0010 0.0011 43,500 +0.00(+10.00%)
Feb 17, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Feb 16, 2016 0.0010 0.0010 0.0010 0.0010 1,620,172 +0.00(+0.00%)
Feb 10, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Feb 09, 2016 0.0010 0.0010 0.0010 0.0010 38,944 +0.00(+0.00%)
Feb 08, 2016 0.0010 0.0011 0.0010 0.0010 970,000 +0.00(+0.00%)
Feb 05, 2016 0.0011 0.0011 0.0010 0.0010 3,000 +0.00(+0.00%)
Feb 04, 2016 0.0010 0.0010 0.0010 0.0010 4,000 -0.00(-9.09%)
Feb 02, 2016 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Feb 01, 2016 0.0008 0.0010 0.0008 0.0010 275,000 +0.00(+25.00%)
Jan 29, 2016 0.0008 0.0008 0.0008 0.0008 930 +0.00(+0.00%)
Jan 28, 2016 0.0008 0.0008 0.0008 0.0008 33,333 +0.00(+0.00%)
Jan 27, 2016 0.0008 0.0008 0.0008 0.0008 1,000 +0.00(+0.00%)
Jan 21, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 19, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 15, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 12, 2016 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jan 11, 2016 0.0007 0.0007 0.0007 0.0007 65,000 -0.00(-41.67%)
Jan 07, 2016 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Jan 05, 2016 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Jan 04, 2016 0.0008 0.0008 0.0008 0.0008 15,000 +0.00(+14.29%)
Dec 31, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 30, 2015 0.0007 0.0009 0.0007 0.0007 448,700 +0.00(+0.00%)
Dec 29, 2015 0.0009 0.0011 0.0007 0.0007 1,615,184 -0.00(-22.22%)
Dec 28, 2015 0.0007 0.0009 0.0007 0.0009 512,055 +0.00(+28.57%)
Dec 24, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 23, 2015 0.0008 0.0008 0.0007 0.0007 200,000 -0.00(-12.50%)
Dec 22, 2015 0.0008 0.0008 0.0008 0.0008 125,000 -0.00(-20.00%)
Dec 18, 2015 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Dec 17, 2015 0.0008 0.0009 0.0008 0.0009 750,000 +0.00(+12.50%)
Dec 16, 2015 0.0006 0.0009 0.0006 0.0008 845,500 +0.00(+60.00%)
Dec 15, 2015 0.0005 0.0005 0.0005 0.0005 1,254,268 -0.00(-28.57%)
Dec 14, 2015 0.0006 0.0007 0.0005 0.0007 428,858 +0.00(+16.67%)
Dec 08, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 04, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 02, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 30, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 17, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 13, 2015 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Nov 11, 2015 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Nov 10, 2015 0.0006 0.0006 0.0006 0.0006 100 -0.00(-14.29%)
Nov 04, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 03, 2015 0.0007 0.0007 0.0007 0.0007 97,614 +0.00(+0.00%)
Nov 02, 2015 0.0007 0.0007 0.0007 0.0007 8,778 +0.00(+0.00%)
Oct 27, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 26, 2015 0.0007 0.0007 0.0007 0.0007 26,370 +0.00(+0.00%)
Oct 23, 2015 0.0007 0.0007 0.0007 0.0007 100,000 +0.00(+0.00%)
Oct 22, 2015 0.0007 0.0007 0.0007 0.0007 237,700 +0.00(+0.00%)
Oct 21, 2015 0.0007 0.0007 0.0007 0.0007 1,200 +0.00(+0.00%)
Oct 20, 2015 0.0008 0.0008 0.0007 0.0007 20,100 -0.00(-12.50%)
Oct 19, 2015 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+14.29%)
Oct 15, 2015 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Oct 12, 2015 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Oct 09, 2015 0.0007 0.0007 0.0007 0.0007 39,000 +0.00(+16.67%)
Oct 07, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 06, 2015 0.0007 0.0007 0.0006 0.0006 200,000 -0.00(-14.29%)
Oct 05, 2015 0.0007 0.0007 0.0007 0.0007 20,000 +0.00(+0.00%)
Oct 02, 2015 0.0006 0.0008 0.0006 0.0007 684,966 +0.00(+16.67%)
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.