CytoCore, Inc. (OB: CYOE)
0.0200 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 0.0171 0.0250 0.0171 0.0200 13,000 +0.00(+0.00%)
Oct 22, 2014 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Oct 20, 2014 0.0250 0.0250 0.0200 0.0200 50,000 -0.01(-20.00%)
Oct 15, 2014 0.0250 0.0250 0.0250 0.0250 7,800 +0.00(+0.00%)
Oct 14, 2014 0.0250 0.0250 0.0250 0.0250 112,897 +0.00(+0.00%)
Oct 13, 2014 0.0250 0.0250 0.0250 0.0250 803 +0.00(+0.00%)
Oct 10, 2014 0.0250 0.0250 0.0250 0.0250 300 -0.00(-0.40%)
Oct 08, 2014 0.0251 0.0251 0.0251 0 +0.00(+0.40%)
Oct 06, 2014 0.0250 0.0250 0.0250 0 -0.00(-14.97%)
Oct 03, 2014 0.0290 0.0320 0.0270 0.0294 128,294 +0.01(+36.74%)
Oct 02, 2014 0.0240 0.0240 0.0215 0.0215 20,550 -0.00(-14.00%)
Oct 01, 2014 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+0.00%)
Sep 30, 2014 0.0250 0.0250 0.0250 0.0250 50,028 +0.00(+0.00%)
Sep 29, 2014 0.0270 0.0300 0.0250 0.0250 83,067 -0.00(-16.67%)
Sep 26, 2014 0.0238 0.0300 0.0238 0.0300 376,819 +0.01(+75.44%)
Sep 25, 2014 0.0171 0.0171 0.0171 0.0171 5,183 +0.00(+0.00%)
Sep 24, 2014 0.0210 0.0238 0.0171 0.0171 53,316 -0.00(-18.57%)
Sep 22, 2014 0.0210 0.0210 0.0210 0 -0.00(-11.76%)
Sep 18, 2014 0.0238 0.0238 0.0238 0 +0.00(+13.33%)
Sep 16, 2014 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 15, 2014 0.0210 0.0210 0.0210 0.0210 7,670 -0.00(-6.67%)
Sep 12, 2014 0.0210 0.0225 0.0210 0.0225 22,233 +0.00(+18.42%)
Sep 10, 2014 0.0190 0.0190 0.0190 5 -0.00(-5.00%)
Sep 09, 2014 0.0200 0.0200 0.0200 0.0200 22,333 +0.00(+10.50%)
Sep 04, 2014 0.0181 0.0181 0.0181 0 -0.00(-9.50%)
Sep 03, 2014 0.0195 0.0200 0.0195 0.0200 22,955 +0.00(+5.26%)
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%)
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