Cyanotech Corporation (CYAN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3005

0.0000

(0.00%)

At close: 10:38AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,700
Apr 08, 2024	0.2900	0.4000	0.2900	0.4000	0.4000	3,200
Apr 05, 2024	0.5000	0.5000	0.2900	0.2900	0.2900	21,300
Apr 04, 2024	0.4400	0.4500	0.3300	0.3500	0.3500	21,800
Apr 03, 2024	0.2900	0.4500	0.2900	0.4500	0.4500	900
Apr 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,200
Apr 01, 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 08, 2024	0.3200	0.3600	0.3100	0.3600	0.3600	600
Mar 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	600
Mar 06, 2024	0.2900	0.4200	0.2900	0.3100	0.3100	900
Mar 05, 2024	0.3200	0.3300	0.2900	0.3100	0.3100	10,600
Mar 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	400
Mar 01, 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 09, 2024	0.6200	0.6200	0.5700	0.5700	0.5700	61,300
Feb 08, 2024	0.7000	0.7000	0.6100	0.6700	0.6700	85,000
Feb 07, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	1,200
Feb 06, 2024	0.7400	0.7700	0.7400	0.7500	0.7500	8,200
Feb 05, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	13,100
Feb 02, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,600
Feb 01, 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 09, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	22,000
Jan 08, 2024	0.9200	0.9400	0.9000	0.9200	0.9200	10,000
Jan 05, 2024	0.9000	0.9400	0.9000	0.9000	0.9000	600
Jan 04, 2024	0.9300	0.9600	0.8600	0.9300	0.9300	44,600
Jan 03, 2024	0.8600	0.9500	0.8500	0.9100	0.9100	1,600
Jan 02, 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 08, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	400
Dec 07, 2023	0.9200	0.9200	0.8900	0.9100	0.9100	1,900
Dec 06, 2023	0.9300	0.9300	0.8500	0.9000	0.9000	29,600
Dec 05, 2023	0.9000	0.9700	0.8400	0.8500	0.8500	34,100
Dec 04, 2023	0.8000	0.9000	0.8000	0.9000	0.9000	9,100
Dec 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7307+0.0009(+0.13%)

CRUDE OIL83.05+0.24(+0.29%)

Bitcoin CAD88,076.49-3,444.80(-3.76%)

Cyanotech Corporation (CYAN)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7307
+0.0009(+0.13%)

CRUDE OIL
83.05
+0.24(+0.29%)

Bitcoin CAD
88,076.49
-3,444.80(-3.76%)