CytoCore, Inc. (OB: CYOE)
0.0190 USD  -0.0005 (-2.56%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2014 0.0195 0.0195 0.0190 0.0190 124,777 -0.00(-2.56%)
Aug 29, 2014 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Aug 28, 2014 0.0195 0.0195 0.0195 0.0195 15,010 -0.00(-2.50%)
Aug 27, 2014 0.0200 0.0220 0.0195 0.0200 78,873 -0.00(-15.61%)
Aug 25, 2014 0.0237 0.0237 0.0237 0 +0.00(+17.91%)
Aug 22, 2014 0.0246 0.0246 0.0201 0.0201 18,865 +0.00(+0.00%)
Aug 20, 2014 0.0201 0.0201 0.0201 86 +0.00(+0.00%)
Aug 19, 2014 0.0201 0.0201 0.0201 0.0201 30,000 -0.00(-18.29%)
Aug 15, 2014 0.0246 0.0246 0.0246 0 +0.00(+17.14%)
Aug 14, 2014 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+0.00%)
Aug 13, 2014 0.0200 0.0210 0.0200 0.0210 13,765 +0.00(+4.48%)
Aug 11, 2014 0.0201 0.0201 0.0201 4 -0.00(-19.28%)
Aug 08, 2014 0.0191 0.0249 0.0191 0.0249 1,875 +0.00(+0.00%)
Aug 07, 2014 0.0230 0.0249 0.0200 0.0249 147,500 -0.00(-8.79%)
Aug 06, 2014 0.0273 0.0273 0.0273 0.0273 3,650 +0.01(+22.97%)
Aug 05, 2014 0.0222 0.0222 0.0222 0.0222 3,469 +0.00(+0.00%)
Aug 04, 2014 0.0222 0.0222 0.0222 0.0222 20,287 +0.00(+0.45%)
Aug 01, 2014 0.0276 0.0276 0.0221 0.0221 11,433 +0.00(+0.45%)
Jul 31, 2014 0.0220 0.0220 0.0220 0.0220 117 +0.00(+0.00%)
Jul 29, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 28, 2014 0.0220 0.0220 0.0220 0.0220 62,037 +0.00(+0.00%)
Jul 25, 2014 0.0300 0.0300 0.0220 0.0220 72,015 -0.01(-26.67%)
Jul 24, 2014 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+0.00%)
Jul 23, 2014 0.0221 0.0300 0.0221 0.0300 2,064 +0.00(+0.00%)
Jul 22, 2014 0.0300 0.0300 0.0300 0.0300 12,065 +0.00(+0.00%)
Jul 21, 2014 0.0300 0.0300 0.0300 0.0300 16,146 +0.01(+36.36%)
Jul 18, 2014 0.0220 0.0220 0.0220 0.0220 735 -0.01(-26.67%)
Jul 17, 2014 0.0300 0.0300 0.0300 0.0300 12,133 -0.00(-3.23%)
Jul 16, 2014 0.0220 0.0310 0.0220 0.0310 6,250 +0.00(+0.00%)
Jul 15, 2014 0.0310 0.0310 0.0250 0.0310 32,624 +0.00(+0.00%)
Jul 14, 2014 0.0230 0.0310 0.0230 0.0310 70,000 +0.01(+34.78%)
Jul 11, 2014 0.0200 0.0250 0.0200 0.0230 101,793 +0.00(+15.00%)
Jul 10, 2014 0.0200 0.0200 0.0200 0.0200 20,065 +0.00(+0.00%)
Jul 09, 2014 0.0200 0.0200 0.0200 0.0200 7,450 -0.00(-11.11%)
Jul 08, 2014 0.0190 0.0225 0.0190 0.0225 15,500 +0.00(+0.00%)
Jul 07, 2014 0.0180 0.0225 0.0180 0.0225 102,419 +0.00(+12.50%)
Jul 02, 2014 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here