Other OTC - Delayed Quote USD

Cyanotech Corporation (CYAN)

0.2999 -0.0006 (-0.20%)
At close: April 26 at 10:38 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Apr 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 700
Apr 19, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 200
Apr 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 17, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 16, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 12, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 11, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 100
Apr 10, 2024 0.3100 0.3500 0.3000 0.3300 0.3300 38,300
Apr 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,700
Apr 8, 2024 0.2900 0.4000 0.2900 0.4000 0.4000 3,200
Apr 5, 2024 0.5000 0.5000 0.2900 0.2900 0.2900 21,300
Apr 4, 2024 0.4400 0.4500 0.3300 0.3500 0.3500 21,800
Apr 3, 2024 0.2900 0.4500 0.2900 0.4500 0.4500 900
Apr 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,200
Apr 1, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 900
Mar 28, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 300
Mar 27, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Mar 26, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Mar 25, 2024 0.3300 0.3500 0.2900 0.2900 0.2900 2,100
Mar 22, 2024 0.3800 0.3800 0.2900 0.2900 0.2900 1,400
Mar 21, 2024 0.2900 0.3400 0.2900 0.3400 0.3400 5,200
Mar 20, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Mar 19, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 1,400
Mar 18, 2024 0.2900 0.3000 0.2900 0.2900 0.2900 1,700
Mar 15, 2024 0.3100 0.3700 0.2900 0.2900 0.2900 24,300
Mar 14, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 200
Mar 13, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 500
Mar 12, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 11, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 3,700
Mar 8, 2024 0.3200 0.3600 0.3100 0.3600 0.3600 600
Mar 7, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 600
Mar 6, 2024 0.2900 0.4200 0.2900 0.3100 0.3100 900
Mar 5, 2024 0.3200 0.3300 0.2900 0.3100 0.3100 10,600
Mar 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 400
Mar 1, 2024 0.3200 0.4200 0.2800 0.2800 0.2800 9,800
Feb 29, 2024 0.2500 0.4000 0.2500 0.3000 0.3000 24,300
Feb 28, 2024 0.3100 0.3400 0.3000 0.3300 0.3300 37,600
Feb 27, 2024 0.3300 0.3800 0.3100 0.3100 0.3100 44,600
Feb 26, 2024 0.2900 0.3500 0.2900 0.3000 0.3000 31,700
Feb 23, 2024 0.2400 0.2600 0.2400 0.2400 0.2400 7,200
Feb 22, 2024 0.2100 0.2700 0.1900 0.2400 0.2400 204,500
Feb 21, 2024 0.2800 0.2900 0.2100 0.2100 0.2100 101,000
Feb 20, 2024 0.1200 0.3900 0.1200 0.2600 0.2600 150,600
Feb 16, 2024 0.4500 0.5000 0.4000 0.4400 0.4400 141,800
Feb 15, 2024 0.5300 0.5300 0.4400 0.4500 0.4500 291,400
Feb 14, 2024 0.5800 0.6200 0.5700 0.5700 0.5700 45,800
Feb 13, 2024 0.5700 0.5800 0.5600 0.5600 0.5600 10,300
Feb 12, 2024 0.5700 0.5800 0.5600 0.5700 0.5700 33,900
Feb 9, 2024 0.6200 0.6200 0.5700 0.5700 0.5700 61,300
Feb 8, 2024 0.7000 0.7000 0.6100 0.6700 0.6700 85,000
Feb 7, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 1,200
Feb 6, 2024 0.7400 0.7700 0.7400 0.7500 0.7500 8,200
Feb 5, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 13,100
Feb 2, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 2,600
Feb 1, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 11,200
Jan 31, 2024 0.8600 0.8600 0.7700 0.7700 0.7700 38,300
Jan 30, 2024 0.8800 0.8900 0.8400 0.8800 0.8800 1,800
Jan 29, 2024 0.8500 0.8900 0.8500 0.8500 0.8500 17,100
Jan 26, 2024 0.8900 0.9000 0.8500 0.8700 0.8700 8,900
Jan 25, 2024 0.9100 0.9200 0.8500 0.8700 0.8700 8,800
Jan 24, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 3,700
Jan 23, 2024 0.8900 0.9400 0.8900 0.9400 0.9400 1,200
Jan 22, 2024 0.9200 0.9300 0.8900 0.8900 0.8900 3,000
Jan 19, 2024 0.9000 0.9500 0.9000 0.9100 0.9100 4,400
Jan 18, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 10,100
Jan 17, 2024 0.9100 0.9300 0.9100 0.9200 0.9200 1,600
Jan 16, 2024 0.9300 0.9300 0.9100 0.9300 0.9300 2,300
Jan 12, 2024 0.9200 0.9400 0.9000 0.9400 0.9400 10,900
Jan 11, 2024 0.9000 0.9200 0.9000 0.9000 0.9000 1,300
Jan 10, 2024 0.9000 0.9500 0.9000 0.9000 0.9000 9,700
Jan 9, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 22,000
Jan 8, 2024 0.9200 0.9400 0.9000 0.9200 0.9200 10,000
Jan 5, 2024 0.9000 0.9400 0.9000 0.9000 0.9000 600
Jan 4, 2024 0.9300 0.9600 0.8600 0.9300 0.9300 44,600
Jan 3, 2024 0.8600 0.9500 0.8500 0.9100 0.9100 1,600
Jan 2, 2024 0.8900 0.9400 0.8900 0.8900 0.8900 5,100
Dec 29, 2023 0.8700 0.9100 0.8200 0.8900 0.8900 9,400
Dec 28, 2023 0.9000 0.9000 0.8700 0.8800 0.8800 24,500
Dec 27, 2023 0.9000 0.9600 0.9000 0.9100 0.9100 13,600
Dec 26, 2023 0.9500 0.9800 0.9400 0.9400 0.9400 7,500
Dec 22, 2023 0.9500 0.9800 0.9000 0.9500 0.9500 20,000
Dec 21, 2023 0.9300 1.0200 0.9300 0.9700 0.9700 82,500
Dec 20, 2023 0.8800 0.9900 0.8700 0.9000 0.9000 76,300
Dec 19, 2023 0.7600 0.8700 0.7600 0.8000 0.8000 5,900
Dec 18, 2023 0.7800 0.8300 0.7800 0.8300 0.8300 2,400
Dec 15, 2023 0.8700 0.8800 0.8100 0.8200 0.8200 8,200
Dec 14, 2023 0.8800 0.8800 0.8600 0.8800 0.8800 1,900
Dec 13, 2023 0.8400 0.9000 0.8400 0.8400 0.8400 2,300
Dec 12, 2023 0.9000 0.9000 0.8700 0.8700 0.8700 1,200
Dec 11, 2023 0.8100 0.9200 0.8100 0.9000 0.9000 11,600
Dec 8, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 400
Dec 7, 2023 0.9200 0.9200 0.8900 0.9100 0.9100 1,900
Dec 6, 2023 0.9300 0.9300 0.8500 0.9000 0.9000 29,600
Dec 5, 2023 0.9000 0.9700 0.8400 0.8500 0.8500 34,100
Dec 4, 2023 0.8000 0.9000 0.8000 0.9000 0.9000 9,100
Dec 1, 2023 0.8800 0.9600 0.8500 0.8500 0.8500 10,800
Nov 30, 2023 0.7600 0.8500 0.7600 0.7900 0.7900 16,500
Nov 29, 2023 0.7400 0.7500 0.7400 0.7500 0.7500 4,200
Nov 28, 2023 0.7400 0.7500 0.7200 0.7500 0.7500 8,100
Nov 27, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 1,900
Nov 24, 2023 0.7900 0.7900 0.7300 0.7500 0.7500 2,000
Nov 22, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 800
Nov 21, 2023 0.7300 0.7800 0.7300 0.7300 0.7300 6,900
Nov 20, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 10,400
Nov 17, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 1,100
Nov 16, 2023 0.7200 0.7500 0.7200 0.7200 0.7200 4,900
Nov 15, 2023 0.7500 0.7900 0.7200 0.7200 0.7200 1,100
Nov 14, 2023 0.7100 0.7500 0.7100 0.7300 0.7300 5,000
Nov 13, 2023 0.7900 0.7900 0.7100 0.7300 0.7300 11,600
Nov 10, 2023 0.7300 0.7600 0.7300 0.7500 0.7500 2,200
Nov 9, 2023 0.7700 0.7800 0.7100 0.7200 0.7200 44,900
Nov 8, 2023 0.6800 0.8000 0.6800 0.7700 0.7700 12,900
Nov 7, 2023 0.6900 0.7200 0.6800 0.6800 0.6800 3,000
Nov 6, 2023 0.7200 0.7200 0.6800 0.6800 0.6800 2,000
Nov 3, 2023 0.7300 0.7300 0.6900 0.6900 0.6900 1,500
Nov 2, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,900
Nov 1, 2023 0.7000 0.7300 0.7000 0.7000 0.7000 1,400
Oct 31, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,400
Oct 30, 2023 0.7000 0.7100 0.7000 0.7000 0.7000 3,000
Oct 27, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 26, 2023 0.7000 0.7700 0.6800 0.7700 0.7700 24,600
Oct 25, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 8,000
Oct 24, 2023 0.7800 0.7800 0.6800 0.7800 0.7800 6,500
Oct 23, 2023 0.7100 0.7800 0.7100 0.7800 0.7800 1,000
Oct 20, 2023 0.6800 0.7900 0.6800 0.7900 0.7900 900
Oct 19, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 18, 2023 0.7400 0.7800 0.6800 0.7400 0.7400 16,600
Oct 17, 2023 0.7700 0.8000 0.7500 0.7600 0.7600 28,300
Oct 16, 2023 0.7500 0.8000 0.7400 0.7700 0.7700 14,400
Oct 13, 2023 0.7900 0.8200 0.7900 0.7900 0.7900 500
Oct 12, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 200
Oct 11, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 10, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 300
Oct 9, 2023 0.8600 0.8800 0.8600 0.8800 0.8800 6,800
Oct 6, 2023 0.7800 0.8300 0.7800 0.8200 0.8200 600
Oct 5, 2023 0.7800 0.8200 0.7800 0.8200 0.8200 1,100
Oct 4, 2023 0.8100 0.8700 0.7700 0.8700 0.8700 2,300
Oct 3, 2023 0.8100 0.8700 0.7800 0.8100 0.8100 5,900
Oct 2, 2023 0.7700 0.8600 0.7600 0.7700 0.7700 4,800
Sep 29, 2023 0.7600 0.8200 0.7600 0.8000 0.8000 5,000
Sep 28, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 500
Sep 27, 2023 0.7600 0.8000 0.7600 0.7700 0.7700 1,400
Sep 26, 2023 0.7600 0.8000 0.7600 0.7600 0.7600 1,300
Sep 25, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 1,400
Sep 22, 2023 0.7700 0.7900 0.7700 0.7900 0.7900 2,800
Sep 21, 2023 0.8300 0.8300 0.7700 0.7700 0.7700 900
Sep 20, 2023 0.6400 0.7900 0.6400 0.7900 0.7900 11,000
Sep 19, 2023 0.8800 0.8800 0.7700 0.7700 0.7700 13,100
Sep 18, 2023 0.7700 0.8700 0.7700 0.7900 0.7900 13,000
Sep 15, 2023 0.8300 0.8800 0.7600 0.8000 0.8000 32,600
Sep 14, 2023 0.8100 0.8300 0.8100 0.8300 0.8300 4,900
Sep 13, 2023 0.8200 0.8300 0.7900 0.8000 0.8000 17,200
Sep 12, 2023 0.7700 0.7900 0.7700 0.7900 0.7900 400
Sep 11, 2023 0.8100 0.8300 0.8000 0.8300 0.8300 7,700
Sep 8, 2023 0.7900 0.8100 0.7700 0.8100 0.8100 24,400
Sep 7, 2023 0.7000 0.7600 0.7000 0.7600 0.7600 34,100
Sep 6, 2023 0.7000 0.7000 0.6500 0.6900 0.6900 6,700
Sep 5, 2023 0.6500 0.6700 0.6500 0.6700 0.6700 20,300
Sep 1, 2023 0.6700 0.6700 0.6500 0.6500 0.6500 1,600
Aug 31, 2023 0.6600 0.6600 0.6300 0.6600 0.6600 7,700
Aug 30, 2023 0.6400 0.6600 0.6300 0.6300 0.6300 1,100
Aug 29, 2023 0.6600 0.6600 0.6100 0.6500 0.6500 41,500
Aug 28, 2023 0.7300 0.7300 0.6600 0.6600 0.6600 28,400
Aug 25, 2023 0.7700 0.7700 0.7200 0.7200 0.7200 17,500
Aug 24, 2023 0.8500 0.8500 0.7800 0.7900 0.7900 28,900
Aug 23, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 1,200
Aug 22, 2023 0.8400 0.8500 0.8300 0.8500 0.8500 7,400
Aug 21, 2023 0.8700 0.8800 0.8600 0.8800 0.8800 7,700
Aug 18, 2023 0.8200 0.8700 0.8200 0.8600 0.8600 2,800
Aug 17, 2023 0.8400 0.8800 0.8400 0.8800 0.8800 8,000
Aug 16, 2023 0.9000 0.9000 0.8400 0.8600 0.8600 3,200
Aug 15, 2023 0.8900 0.8900 0.8400 0.8400 0.8400 2,100
Aug 14, 2023 0.8400 0.8600 0.8400 0.8400 0.8400 1,400
Aug 11, 2023 0.8400 0.8600 0.8400 0.8600 0.8600 1,400
Aug 10, 2023 0.8500 0.8900 0.8400 0.8900 0.8900 7,000
Aug 9, 2023 0.8900 0.9500 0.8500 0.8900 0.8900 14,600
Aug 8, 2023 0.9000 0.9100 0.9000 0.9100 0.9100 15,400
Aug 7, 2023 0.9600 0.9600 0.9300 0.9300 0.9300 4,900
Aug 4, 2023 0.9200 1.0400 0.8500 0.9300 0.9300 48,000
Aug 3, 2023 0.8800 0.9300 0.8800 0.9000 0.9000 18,300
Aug 2, 2023 0.8400 0.8800 0.8400 0.8800 0.8800 4,000
Aug 1, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 500
Jul 31, 2023 0.9000 0.9000 0.8400 0.8400 0.8400 3,800
Jul 28, 2023 0.9100 0.9100 0.8500 0.9100 0.9100 5,000
Jul 27, 2023 0.8300 0.9100 0.8300 0.8400 0.8400 8,500
Jul 26, 2023 0.9000 0.9000 0.8400 0.8400 0.8400 1,800
Jul 25, 2023 0.9000 0.9000 0.8400 0.8400 0.8400 800
Jul 24, 2023 0.8300 0.8800 0.8300 0.8800 0.8800 1,600
Jul 21, 2023 0.8500 0.9100 0.8400 0.9100 0.9100 1,200
Jul 20, 2023 0.8800 0.9100 0.8800 0.9100 0.9100 800
Jul 19, 2023 0.9100 0.9100 0.8800 0.8800 0.8800 1,600
Jul 18, 2023 0.8800 0.9000 0.8800 0.8800 0.8800 2,400
Jul 17, 2023 0.9100 0.9100 0.8800 0.8800 0.8800 1,400
Jul 14, 2023 0.9100 0.9100 0.8700 0.8700 0.8700 800
Jul 13, 2023 0.8500 0.8800 0.8400 0.8800 0.8800 8,900
Jul 12, 2023 0.9000 0.9200 0.8300 0.9000 0.9000 6,200
Jul 11, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 300
Jul 10, 2023 0.9000 0.9000 0.8900 0.8900 0.8900 6,900
Jul 7, 2023 0.8300 0.8900 0.8300 0.8400 0.8400 4,200
Jul 6, 2023 1.0000 1.0000 0.8600 0.8600 0.8600 2,000
Jul 5, 2023 0.8400 0.8500 0.8300 0.8300 0.8300 4,000
Jul 3, 2023 0.8600 0.8600 0.8500 0.8500 0.8500 2,100
Jun 30, 2023 0.9000 0.9000 0.8500 0.8600 0.8600 21,600
Jun 29, 2023 0.8500 0.9100 0.8500 0.9000 0.9000 41,800
Jun 28, 2023 1.0000 1.0400 0.8000 0.8100 0.8100 168,900
Jun 27, 2023 1.0800 1.0900 1.0700 1.0900 1.0900 15,200
Jun 26, 2023 1.1200 1.1400 1.0400 1.0800 1.0800 24,400
Jun 23, 2023 1.0800 1.1300 1.0800 1.1100 1.1100 14,800
Jun 22, 2023 1.0200 1.0700 1.0200 1.0700 1.0700 5,900
Jun 21, 2023 1.0800 1.1300 1.0500 1.0500 1.0500 13,200
Jun 20, 2023 1.1100 1.1600 1.0600 1.0800 1.0800 24,900
Jun 16, 2023 1.0300 1.0800 1.0200 1.0800 1.0800 16,500
Jun 15, 2023 1.0200 1.0300 1.0100 1.0300 1.0300 5,900
Jun 14, 2023 1.0200 1.0300 1.0100 1.0300 1.0300 5,900
Jun 13, 2023 1.0100 1.0400 1.0100 1.0400 1.0400 2,100
Jun 12, 2023 1.0500 1.0500 1.0000 1.0200 1.0200 10,100
Jun 9, 2023 1.0100 1.0500 1.0100 1.0500 1.0500 17,900
Jun 8, 2023 1.0100 1.0300 1.0000 1.0100 1.0100 12,700
Jun 7, 2023 1.0100 1.0400 1.0100 1.0400 1.0400 5,400
Jun 6, 2023 1.0200 1.0400 1.0200 1.0400 1.0400 1,700
Jun 5, 2023 1.0400 1.0500 1.0000 1.0500 1.0500 13,400
Jun 2, 2023 1.0100 1.0500 1.0100 1.0500 1.0500 17,300
Jun 1, 2023 1.0200 1.0400 0.9900 1.0000 1.0000 6,100
May 31, 2023 0.9900 1.0100 0.9900 1.0100 1.0100 1,600
May 30, 2023 0.9900 1.0200 0.9900 0.9900 0.9900 1,500
May 26, 2023 0.9800 1.0200 0.9800 1.0200 1.0200 6,000
May 25, 2023 0.9800 1.0200 0.9800 0.9900 0.9900 3,600
May 24, 2023 0.9900 1.0000 0.9800 0.9800 0.9800 900
May 23, 2023 1.0000 1.0300 1.0000 1.0100 1.0100 2,900
May 22, 2023 1.0000 1.0300 1.0000 1.0000 1.0000 4,600
May 19, 2023 1.0000 1.0500 0.9900 1.0000 1.0000 14,800
May 18, 2023 0.9500 1.0300 0.9500 1.0000 1.0000 7,400
May 17, 2023 1.0200 1.0200 0.9900 0.9900 0.9900 4,400
May 16, 2023 1.0000 1.0300 0.9500 1.0200 1.0200 11,700
May 15, 2023 1.0000 1.0300 1.0000 1.0000 1.0000 9,200
May 12, 2023 0.9500 1.0600 0.9500 1.0500 1.0500 17,200
May 11, 2023 0.9700 0.9700 0.9400 0.9500 0.9500 53,400
May 10, 2023 0.9800 0.9800 0.9700 0.9800 0.9800 15,500
May 9, 2023 0.9700 0.9900 0.9700 0.9700 0.9700 10,800
May 8, 2023 0.9700 1.0000 0.9700 0.9800 0.9800 5,500
May 5, 2023 0.9700 1.0100 0.9700 0.9700 0.9700 9,900
May 4, 2023 1.0000 1.0400 0.9700 0.9800 0.9800 6,600
May 3, 2023 1.0600 1.0600 0.9900 1.0100 1.0100 104,700
May 2, 2023 0.9800 1.0700 0.9700 1.0500 1.0500 133,100
May 1, 2023 0.9700 1.0000 0.9700 0.9700 0.9700 7,700
Apr 28, 2023 0.9600 0.9800 0.9600 0.9700 0.9700 42,200
Apr 27, 2023 0.9600 0.9900 0.9600 0.9600 0.9600 9,300

Related Tickers

TOFB Tofutti Brands Inc.
0.8000
0.00%
 
NAII Natural Alternatives International, Inc.
6.25
-1.26%
 
JVA Coffee Holding Co., Inc.
1.6600
-0.60%
 
TLCC Twinlab Consolidated Holdings, Inc.
0.0108
0.00%
 
MBH.AX Maggie Beer Holdings Limited
0.0800
+6.67%
 
CHFLF China Feihe Limited
0.4848
0.00%
 
FREE Whole Earth Brands, Inc.
4.8200
0.00%
 
NTH.MC Naturhouse Health, S.A.
1.6400
-1.80%
 
PNGA.CN Pangea Natural Foods Inc.
0.0200
0.00%
 
BRCNF Burcon NutraScience Corporation
0.1855
+9.12%