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:

Cytosorbents Cor (NQ: CTSO )

0.9915 -0.0085 (-0.85%)
Streaming Delayed Price Updated: 12:50 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 1.020 1.020 0.9800 1.000 136,878 -0.02(-1.96%)
Feb 20, 2024 0.9900 1.030 0.9700 1.020 167,940 +0.01(+0.99%)
Feb 16, 2024 0.9900 1.010 0.9500 1.010 95,887 +0.00(+0.00%)
Feb 15, 2024 1.010 1.010 0.9750 1.010 79,872 +0.00(+0.00%)
Feb 14, 2024 0.9801 1.010 0.9650 1.010 56,182 +0.00(+0.00%)
Feb 13, 2024 0.9900 1.010 0.9800 1.010 71,488 +0.01(+1.00%)
Feb 12, 2024 1.020 1.029 0.9900 1.000 47,448 -0.02(-1.96%)
Feb 09, 2024 1.000 1.050 1.000 1.020 61,184 +0.00(+0.00%)
Feb 08, 2024 1.000 1.060 0.9801 1.020 260,990 +0.00(+0.00%)
Feb 07, 2024 0.9900 1.020 0.9300 1.020 51,891 +0.02(+2.00%)
Feb 06, 2024 0.9600 1.020 0.9600 1.000 40,582 +0.01(+1.03%)
Feb 05, 2024 0.9951 1.000 0.9500 0.9898 131,519 -0.03(-2.96%)
Feb 02, 2024 1.000 1.020 0.9502 1.020 119,790 +0.01(+0.99%)
Feb 01, 2024 1.000 1.010 0.9600 1.010 81,667 +0.00(+0.00%)
Jan 31, 2024 1.030 1.030 1.000 1.010 91,910 -0.02(-1.94%)
Jan 30, 2024 1.000 1.030 0.9800 1.030 66,629 +0.01(+0.98%)
Jan 29, 2024 0.9900 1.020 0.9500 1.020 159,744 +0.03(+3.03%)
Jan 26, 2024 0.8832 1.010 0.8800 0.9900 119,805 +0.11(+12.09%)
Jan 25, 2024 0.9100 0.9296 0.8400 0.8832 248,860 -0.01(-0.76%)
Jan 24, 2024 0.9000 0.9299 0.8900 0.8900 94,068 -0.03(-2.86%)
Jan 23, 2024 0.9200 0.9400 0.8985 0.9162 135,663 -0.02(-2.53%)
Jan 22, 2024 0.9100 0.9900 0.9100 0.9400 88,892 -0.02(-2.08%)
Jan 19, 2024 0.9800 0.9951 0.9300 0.9600 229,957 -0.04(-3.53%)
Jan 18, 2024 0.9900 1.000 0.9800 0.9951 166,505 -0.01(-1.48%)
Jan 17, 2024 1.020 1.040 0.9701 1.010 1,356,292 +0.00(+0.00%)
Jan 16, 2024 0.9858 1.010 0.9800 1.010 361,575 +0.02(+1.60%)
Jan 12, 2024 1.000 1.020 0.9591 0.9941 336,499 +0.00(+0.41%)
Jan 11, 2024 0.9500 0.9900 0.9371 0.9900 246,683 +0.02(+1.57%)
Jan 10, 2024 0.9500 0.9757 0.9071 0.9747 306,631 +0.02(+2.45%)
Jan 09, 2024 0.8900 0.9665 0.8900 0.9514 274,961 +0.05(+5.13%)
Jan 08, 2024 0.9217 0.9515 0.8640 0.9050 241,328 -0.02(-1.63%)
Jan 05, 2024 0.9500 0.9902 0.9109 0.9200 304,196 -0.04(-4.66%)
Jan 04, 2024 0.9900 1.020 0.9500 0.9650 457,814 -0.04(-3.50%)
Jan 03, 2024 1.070 1.070 0.9700 1.000 498,675 -0.07(-6.54%)
Jan 02, 2024 1.110 1.110 1.030 1.070 687,516 -0.04(-3.60%)
Dec 29, 2023 1.040 1.170 0.9997 1.110 2,034,188 +0.03(+2.30%)
Dec 28, 2023 1.080 1.100 0.9109 1.085 6,211,423 -0.54(-33.44%)
Dec 27, 2023 1.750 1.750 1.600 1.630 176,820 -0.09(-5.23%)
Dec 26, 2023 1.750 1.820 1.700 1.720 108,986 -0.04(-2.27%)
Dec 22, 2023 1.880 1.880 1.740 1.760 89,439 -0.08(-4.35%)
Dec 21, 2023 1.820 1.920 1.800 1.840 112,380 +0.00(+0.00%)
Dec 20, 2023 1.810 1.970 1.769 1.840 328,166 +0.07(+3.95%)
Dec 19, 2023 1.840 1.950 1.740 1.770 196,138 -0.06(-3.28%)
Dec 18, 2023 2.000 2.150 1.760 1.830 447,783 +0.12(+7.02%)
Dec 15, 2023 1.610 1.870 1.580 1.710 308,901 +0.09(+5.56%)
Dec 14, 2023 1.850 1.920 1.590 1.620 297,397 -0.13(-7.43%)
Dec 13, 2023 1.410 1.770 1.400 1.750 320,943 +0.31(+21.53%)
Dec 12, 2023 1.280 1.480 1.240 1.440 249,538 +0.23(+19.00%)
Dec 11, 2023 1.270 1.290 1.200 1.210 2,158,334 -0.07(-5.46%)
Dec 08, 2023 1.400 1.400 1.200 1.280 182,121 -0.08(-5.88%)
Dec 07, 2023 1.280 1.391 1.250 1.360 46,358 +0.08(+6.25%)
Dec 06, 2023 1.290 1.390 1.220 1.280 129,157 +0.03(+2.40%)
Dec 05, 2023 1.380 1.440 1.210 1.250 156,771 -0.13(-9.42%)
Dec 04, 2023 1.190 1.390 1.160 1.380 51,052 +0.21(+17.95%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.