CytoCore, Inc. (OB: CYOE)
0.0300 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.0300 0.0300 0.0300 0 -0.01(-20.00%)
Apr 15, 2014 0.0375 0.0375 0.0375 0 +0.00(+1.35%)
Apr 14, 2014 0.0350 0.0370 0.0350 0.0370 57,771 +0.01(+23.33%)
Apr 11, 2014 0.0375 0.0375 0.0200 0.0300 0 -0.01(-20.00%)
Apr 07, 2014 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Apr 04, 2014 0.0340 0.0350 0.0340 0.0350 0 +0.00(+0.00%)
Apr 02, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 01, 2014 0.0300 0.0300 0.0300 0.0300 13,010 +0.00(+0.00%)
Mar 31, 2014 0.0350 0.0350 0.0300 0.0300 15,595 +0.00(+0.00%)
Mar 28, 2014 0.0300 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Mar 27, 2014 0.0360 0.0360 0.0360 0.0360 1,290 -0.00(-2.70%)
Mar 26, 2014 0.0370 0.0370 0.0280 0.0370 12,200 +0.00(+0.00%)
Mar 25, 2014 0.0370 0.0370 0.0370 0.0370 9,200 +0.01(+68.18%)
Mar 24, 2014 0.0210 0.0250 0.0210 0.0220 62,500 -0.02(-42.11%)
Mar 20, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 19, 2014 0.0250 0.0380 0.0250 0.0380 700 +0.00(+0.00%)
Mar 18, 2014 0.0380 0.0380 0.0380 0.0380 4,000 +0.01(+52.00%)
Mar 17, 2014 0.0390 0.0390 0.0250 0.0250 2,675 -0.01(-35.90%)
Mar 13, 2014 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Mar 12, 2014 0.0400 0.0400 0.0390 0.0390 4,275 +0.00(+0.00%)
Mar 11, 2014 0.0390 0.0390 0.0390 0.0390 1,400 +0.00(+0.00%)
Mar 10, 2014 0.0390 0.0390 0.0353 0.0390 40,960 +0.00(+10.48%)
Mar 06, 2014 0.0353 0.0353 0.0353 0 +0.00(+0.00%)
Mar 05, 2014 0.0353 0.0353 0.0353 0.0353 1,700 +0.00(+0.00%)
Mar 04, 2014 0.0353 0.0400 0.0353 0.0353 49,407 -0.00(-9.49%)
Feb 28, 2014 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Feb 27, 2014 0.0390 0.0390 0.0390 0.0390 8,000 -0.00(-2.50%)
Feb 25, 2014 0.0400 0.0400 0.0400 0.0400 52 +0.00(+0.00%)
Feb 24, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 21, 2014 0.0400 0.0400 0.0353 0.0400 0 +0.00(+14.29%)
Feb 20, 2014 0.0350 0.0350 0.0350 0.0350 1,500 -0.00(-12.50%)
Feb 18, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 14, 2014 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
Feb 13, 2014 0.0310 0.0310 0.0310 0.0310 9,500 +0.00(+3.33%)
Feb 12, 2014 0.0360 0.0360 0.0300 0.0300 16,230 -0.01(-14.29%)
Feb 11, 2014 0.0350 0.0350 0.0300 0.0350 58,000 +0.00(+2.94%)
Feb 10, 2014 0.0350 0.0350 0.0340 0.0340 18,000 +0.00(+14.09%)
Feb 07, 2014 0.0298 0.0298 0.0298 0.0298 0 +0.00(+1.02%)
Feb 06, 2014 0.0295 0.0295 0.0295 0.0295 600 -0.01(-15.71%)
Feb 05, 2014 0.0350 0.0350 0.0290 0.0350 27,500 +0.00(+0.00%)
Feb 04, 2014 0.0350 0.0350 0.0300 0.0350 54,148 +0.00(+0.00%)
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