CytoCore, Inc. (OB: CYOE)
0.0221 USD  +0.0001 (+0.45%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 0.0270 0.0270 0.0052 0.0170 848,012 -0.01(-37.04%)
Jun 30, 2014 0.0270 0.0270 0.0270 0.0270 125 -0.00(-10.00%)
Jun 26, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 25, 2014 0.0290 0.0300 0.0230 0.0300 52,000 +0.00(+0.00%)
Jun 23, 2014 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jun 20, 2014 0.0212 0.0310 0.0212 0.0310 5,054 +0.00(+10.71%)
Jun 19, 2014 0.0280 0.0280 0.0280 0.0280 35,000 +0.01(+32.70%)
Jun 17, 2014 0.0211 0.0211 0.0211 0 +0.00(+0.48%)
Jun 16, 2014 0.0280 0.0280 0.0210 0.0210 18,365 +0.00(+10.53%)
Jun 13, 2014 0.0190 0.0190 0.0190 0.0190 11,100 -0.01(-24.00%)
Jun 11, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 09, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 06, 2014 0.0250 0.0250 0.0250 0.0250 12,035 +0.00(+19.05%)
Jun 05, 2014 0.0210 0.0210 0.0210 0.0210 1,203 -0.00(-16.00%)
Jun 03, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
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