Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Cyanotech Corporation (QB) (CYAN)
Cyanotech Corporation (QB) (CYAN) Historical

CYAN Cyanotech Corporation (QB)

0.69

0.00 (0.00%)

Aug 15 2024 - Closed

Delayed by 15 minutes

CYAN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 14 2024	0.69	0.0401	6.17%	0.65	0.70	0.65	9,124
Aug 13 2024	0.6499	-0.10	-13.34%	0.724775	0.7399	0.5905	19,012
Aug 12 2024	0.7499	0.07	10.30%	0.6112	0.7499	0.6112	5,962
Aug 09 2024	0.6799	-0.035	-4.90%	0.7873	0.7873	0.6799	7,991
Aug 08 2024	0.7149	-0.0071	-0.98%	0.75	0.75	0.7149	19,200
Aug 07 2024	0.722	0.002	0.28%	0.71	0.73775	0.58	42,180
Aug 06 2024	0.72	-0.03	-4.00%	0.80	0.80	0.72	7,492
Aug 05 2024	0.75	0.00	0.00%	0.70	0.77	0.68	14,653
Aug 02 2024	0.75	0.05	7.14%	0.79	0.79	0.75	5,115
Aug 01 2024	0.70	-0.0025	-0.36%	0.8296	0.8296	0.6553	10,977
Jul 31 2024	0.7025	-0.00065	-0.09%	0.75	0.837	0.7025	11,061
Jul 30 2024	0.70315	0.14315	25.56%	0.65	0.77	0.65	21,718
Jul 29 2024	0.56	0.01	1.82%	0.47	0.64	0.47	23,456
Jul 26 2024	0.55	-0.04	-6.78%	0.6395	0.6395	0.55	11,083
Jul 25 2024	0.59	0.00	0.00%	0.5601	0.64	0.5601	10,561
Jul 24 2024	0.59	0.0151	2.63%	0.555	0.62	0.555	15,133
Jul 23 2024	0.5749	0.0649	12.73%	0.585	0.585	0.39797	14,453
Jul 22 2024	0.51	-0.07	-12.07%	0.51	0.587	0.51	14,158
Jul 19 2024	0.58	0.001	0.17%	0.5874	0.5874	0.58	7,764
Jul 18 2024	0.579	0.03925	7.27%	0.4765	0.579	0.4765	7,930
Jul 17 2024	0.53975	0.19975	58.75%	0.5895	0.5895	0.475	13,580
Jul 16 2024	0.34	-0.09295	-21.47%	0.53	0.5695	0.34	11,394
Jul 15 2024	0.43295	-0.02705	-5.88%	0.45	0.53	0.34	19,390
Jul 12 2024	0.46	0.01	2.22%	0.5495	0.5495	0.45	8,473
Jul 11 2024	0.45	0.124	38.04%	0.4495	0.49975	0.4001	39,553
Jul 10 2024	0.326	-0.0639	-16.39%	0.325	0.4249	0.325	11,229
Jul 09 2024	0.3899	0.0104	2.74%	0.375	0.39	0.375	12,500
Jul 08 2024	0.3795	-0.0193	-4.84%	0.3207	0.3795	0.3075	11,088
Jul 05 2024	0.3988	0.0338	9.26%	0.3988	0.3988	0.3988	5,209
Jul 03 2024	0.365	0.015	4.29%	0.365	0.365	0.365	10,000
Jul 02 2024	0.35	0.024	7.36%	0.35	0.35	0.3055	4,500
Jul 01 2024	0.326	0.00	0.00%	0.326	0.326	0.326	6,363
Jun 28 2024	0.326	-0.064	-16.41%	0.34796	0.34796	0.326	1,950
Jun 27 2024	0.39	0.0646	19.85%	0.3992	0.3992	0.326	4,381
Jun 26 2024	0.3254	0.0604	22.79%	0.3025	0.3999	0.3025	23,745
Jun 25 2024	0.265	0.00	0.00%	0.265	0.265	0.265	404
Jun 24 2024	0.265	-0.01	-3.64%	0.265	0.265	0.265	101
Jun 21 2024	0.275	-0.025	-8.33%	0.275	0.275	0.265	14,154
Jun 20 2024	0.30	-0.01	-3.23%	0.30	0.30	0.30	1,652
Jun 18 2024	0.31	-0.002	-0.64%	0.31	0.31	0.31	1,388
Jun 17 2024	0.312	0.012	4.00%	0.312	0.312	0.312	137
Jun 14 2024	0.30	-0.0001	-0.03%	0.3001	0.3001	0.30	9,246
Jun 13 2024	0.3001	-0.0069	-2.25%	0.3001	0.3001	0.3001	106
Jun 12 2024	0.307	0.0045	1.49%	0.32	0.32	0.3024	1,150
Jun 11 2024	0.3025	-0.03255	-9.71%	0.33	0.33	0.3025	1,603
Jun 10 2024	0.33505	-0.03995	-10.65%	0.36	0.36	0.325	2,812
Jun 07 2024	0.375	0.00	0.00%	0.375	0.375	0.375	0
Jun 06 2024	0.375	0.00	0.00%	0.375	0.375	0.375	53
Jun 05 2024	0.375	-0.005	-1.32%	0.325	0.375	0.325	502
Jun 04 2024	0.38	0.005	1.33%	0.375	0.38	0.375	6,708
Jun 03 2024	0.375	0.07	22.95%	0.375	0.375	0.375	824
May 31 2024	0.305	0.005	1.67%	0.31	0.31	0.26	19,897
May 30 2024	0.30	0.014	4.90%	0.29	0.30	0.29	312
May 29 2024	0.286	0.001	0.35%	0.286	0.286	0.286	176
May 28 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0
May 24 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0
May 23 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0
May 22 2024	0.285	-0.015	-5.00%	0.29	0.3999	0.285	413
May 21 2024	0.30	-0.05	-14.29%	0.30	0.30	0.30	5,116
May 20 2024	0.35	0.05	16.67%	0.35	0.35	0.35	1,000
May 17 2024	0.30	-0.0005	-0.17%	0.34185	0.34185	0.30	234

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions