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 )

0.8663 +0.0253 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2017 4.956 5.050 4.950 4.975 25,415 -0.03(-0.50%)
Jul 28, 2017 4.950 5.050 4.900 5.000 52,160 +0.00(+0.00%)
Jul 27, 2017 5.000 5.099 4.935 5.000 63,631 +0.00(+0.00%)
Jul 26, 2017 5.000 5.100 4.900 5.000 20,629 +0.05(+1.01%)
Jul 25, 2017 5.100 5.200 4.900 4.950 128,117 -0.15(-2.94%)
Jul 24, 2017 5.200 5.300 5.050 5.100 55,718 -0.10(-1.92%)
Jul 21, 2017 5.450 5.450 5.150 5.200 118,895 -0.20(-3.70%)
Jul 20, 2017 5.300 5.450 5.300 5.400 48,614 +0.10(+1.89%)
Jul 19, 2017 5.500 5.600 5.300 5.300 177,706 -0.20(-3.64%)
Jul 18, 2017 5.400 5.500 5.200 5.500 164,242 +0.20(+3.77%)
Jul 17, 2017 5.200 5.700 5.050 5.300 398,035 +0.15(+2.91%)
Jul 14, 2017 4.550 5.150 4.550 5.150 410,418 +0.70(+15.73%)
Jul 13, 2017 4.500 4.550 4.250 4.450 138,832 +0.05(+1.14%)
Jul 12, 2017 4.500 4.550 4.350 4.400 75,413 -0.05(-1.12%)
Jul 11, 2017 4.350 4.500 4.300 4.450 79,533 +0.15(+3.49%)
Jul 10, 2017 4.300 4.350 4.300 4.300 51,295 -0.05(-1.15%)
Jul 07, 2017 4.400 4.400 4.250 4.350 28,567 +0.00(+0.00%)
Jul 06, 2017 4.250 4.400 4.250 4.350 48,392 +0.10(+2.35%)
Jul 05, 2017 4.250 4.350 4.250 4.250 26,514 -0.05(-1.16%)
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.