Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytosorbents Cor (NQ: CTSO )

0.9676 +0.1013 (+11.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.000 4.140 3.870 3.990 150,400 +0.05(+1.27%)
Nov 27, 2019 4.170 4.320 3.920 3.940 360,300 -0.23(-5.63%)
Nov 26, 2019 4.050 4.300 4.050 4.175 161,186 +0.14(+3.60%)
Nov 25, 2019 3.900 4.080 3.630 4.030 443,755 -0.32(-7.36%)
Nov 22, 2019 4.250 4.460 4.170 4.350 220,900 +0.19(+4.57%)
Nov 21, 2019 4.100 4.190 4.050 4.160 81,080 +0.07(+1.71%)
Nov 20, 2019 4.150 4.280 4.070 4.090 140,255 -0.08(-1.92%)
Nov 19, 2019 4.100 4.350 4.100 4.170 129,259 +0.07(+1.71%)
Nov 18, 2019 4.150 4.210 4.060 4.100 141,397 -0.07(-1.68%)
Nov 15, 2019 4.310 4.310 4.010 4.170 192,000 -0.08(-1.88%)
Nov 14, 2019 4.440 4.570 4.230 4.250 133,000 -0.20(-4.49%)
Nov 13, 2019 4.390 4.570 4.300 4.450 171,515 +0.06(+1.37%)
Nov 12, 2019 4.410 4.610 4.380 4.390 178,412 -0.03(-0.68%)
Nov 11, 2019 4.580 4.590 4.350 4.420 221,447 -0.19(-4.12%)
Nov 08, 2019 4.490 4.700 4.445 4.610 160,400 +0.11(+2.44%)
Nov 07, 2019 4.610 4.740 4.440 4.500 318,863 -0.22(-4.66%)
Nov 06, 2019 5.070 5.070 4.560 4.720 249,622 -0.35(-6.90%)
Nov 05, 2019 5.070 5.320 5.050 5.070 188,793 +0.02(+0.40%)
Nov 04, 2019 4.990 5.327 4.950 5.050 210,553 +0.12(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.