OTC Markets OTCQB - Delayed Quote USD

Cyanotech Corporation (CYAN)

0.3000

-0.0100

(-3.23%)

As of April 14 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	0.3100	0.3100	0.3100	0.3000	0.3000	500
Apr 11, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	700
Apr 10, 2025	0.3600	0.3600	0.2700	0.3000	0.3000	71,100
Apr 9, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	400
Apr 8, 2025	0.3100	0.3300	0.3100	0.3300	0.3300	1,300
Apr 7, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	200
Apr 4, 2025	0.3500	0.3600	0.3200	0.3600	0.3600	21,400
Apr 3, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	500
Apr 2, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	200
Apr 1, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	500
Mar 31, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,700
Mar 27, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 26, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 25, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 24, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	200
Mar 21, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 20, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	200
Mar 19, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	800
Mar 18, 2025	0.4000	0.4000	0.3700	0.3700	0.3700	1,200
Mar 17, 2025	0.3500	0.4200	0.3500	0.4200	0.4200	900
Mar 14, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 13, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Mar 12, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	100
Mar 11, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 10, 2025	0.3600	0.3700	0.3600	0.3700	0.3700	500
Mar 7, 2025	0.3800	0.3800	0.3600	0.3600	0.3600	2,500
Mar 6, 2025	0.4200	0.4300	0.3800	0.3800	0.3800	12,000
Mar 5, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	600
Mar 4, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	5,500
Mar 3, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	3,700
Feb 28, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 27, 2025	0.3800	0.3800	0.3500	0.3600	0.3600	2,000
Feb 26, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Feb 25, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	400
Feb 24, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
Feb 21, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 20, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	100
Feb 19, 2025	0.4100	0.4100	0.3600	0.3600	0.3600	1,100
Feb 18, 2025	0.3700	0.4100	0.3700	0.3700	0.3700	400
Feb 14, 2025	0.3700	0.4000	0.3700	0.4000	0.4000	2,000
Feb 13, 2025	0.3700	0.4000	0.3700	0.3700	0.3700	3,100
Feb 12, 2025	0.3700	0.3700	0.3600	0.3700	0.3700	29,200
Feb 11, 2025	0.4300	0.4300	0.3600	0.4100	0.4100	4,300
Feb 10, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	1,700
Feb 7, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Feb 6, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	300
Feb 5, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Feb 4, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	4,500
Feb 3, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	3,100
Jan 31, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	100
Jan 30, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	300
Jan 29, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	500
Jan 28, 2025	0.3800	0.3800	0.3400	0.3400	0.3400	700
Jan 27, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 24, 2025	0.4000	0.4000	0.3800	0.3800	0.3800	15,200
Jan 23, 2025	0.3600	0.3700	0.3500	0.3700	0.3700	3,100
Jan 22, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 21, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 17, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 16, 2025	0.3500	0.4300	0.3400	0.3400	0.3400	2,400
Jan 15, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	2,200
Jan 14, 2025	0.3300	0.3500	0.3100	0.3200	0.3200	700
Jan 13, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 10, 2025	0.4400	0.4400	0.4000	0.4000	0.4000	600
Jan 8, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	900
Jan 6, 2025	0.3700	0.4100	0.3700	0.4100	0.4100	1,100
Jan 3, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	200
Jan 2, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	5,400
Dec 31, 2024	0.3500	0.4400	0.3400	0.3600	0.3600	37,100
Dec 30, 2024	0.4100	0.4300	0.3700	0.3700	0.3700	3,400
Dec 27, 2024	0.3800	0.4000	0.3800	0.3800	0.3800	3,700
Dec 26, 2024	0.3400	0.4500	0.3200	0.3800	0.3800	1,300
Dec 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Dec 23, 2024	0.3200	0.4500	0.3200	0.4000	0.4000	14,900
Dec 20, 2024	0.3700	0.3700	0.2900	0.3000	0.3000	22,500
Dec 19, 2024	0.4200	0.4200	0.3800	0.4000	0.4000	18,900
Dec 18, 2024	0.4400	0.4600	0.4400	0.4400	0.4400	31,600
Dec 17, 2024	0.2900	0.4800	0.2900	0.4400	0.4400	309,900
Dec 16, 2024	0.2700	0.3500	0.2600	0.3400	0.3400	31,800
Dec 13, 2024	0.2600	0.2900	0.2600	0.2900	0.2900	4,000
Dec 12, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	600
Dec 11, 2024	0.2900	0.3500	0.2900	0.3500	0.3500	29,600
Dec 10, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	28,500
Dec 9, 2024	0.3500	0.3500	0.2900	0.2900	0.2900	12,100
Dec 6, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	500
Dec 5, 2024	0.3700	0.3700	0.3200	0.3200	0.3200	5,700
Dec 4, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	900
Dec 3, 2024	0.3400	0.3800	0.3400	0.3500	0.3500	800
Dec 2, 2024	0.3400	0.3600	0.3400	0.3400	0.3400	1,900
Nov 29, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	6,200
Nov 27, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	8,600
Nov 26, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,800
Nov 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,900
Nov 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
Nov 21, 2024	0.3400	0.3700	0.3400	0.3700	0.3700	800
Nov 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	400
Nov 19, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	12,900
Nov 18, 2024	0.3400	0.4200	0.3400	0.4000	0.4000	1,500
Nov 15, 2024	0.4400	0.6000	0.3300	0.3400	0.3400	70,200
Nov 14, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	5,100
Nov 13, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Nov 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	900
Nov 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Nov 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 7, 2024	0.6500	0.6500	0.5600	0.6000	0.6000	7,700
Nov 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 5, 2024	0.5600	0.7800	0.5600	0.6500	0.6500	8,800
Nov 4, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	1,100
Nov 1, 2024	0.6300	0.6300	0.5700	0.5700	0.5700	3,700
Oct 31, 2024	0.6500	0.6500	0.6000	0.6300	0.6300	1,600
Oct 30, 2024	0.5500	0.6100	0.5500	0.6100	0.6100	1,500
Oct 29, 2024	0.6000	0.7600	0.6000	0.7600	0.7600	300
Oct 28, 2024	0.6800	0.6800	0.6000	0.6000	0.6000	3,600
Oct 25, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	7,100
Oct 24, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Oct 23, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	3,000
Oct 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	200
Oct 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	300
Oct 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	200
Oct 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	100
Oct 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,400
Oct 11, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	4,100
Oct 10, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 9, 2024	0.8100	0.8100	0.6800	0.8000	0.8000	1,100
Oct 8, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Oct 7, 2024	0.6600	0.7300	0.6500	0.7300	0.7300	8,000
Oct 4, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Oct 3, 2024	0.8300	0.8500	0.6600	0.6700	0.6700	18,700
Oct 2, 2024	0.7500	0.8100	0.7500	0.7900	0.7900	12,900
Oct 1, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,000
Sep 30, 2024	0.7000	0.7600	0.7000	0.7600	0.7600	6,200
Sep 27, 2024	0.7300	0.7700	0.7000	0.7000	0.7000	14,500
Sep 26, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	5,500
Sep 25, 2024	0.6900	0.7700	0.6900	0.7000	0.7000	12,800
Sep 24, 2024	0.6900	0.7700	0.6900	0.7000	0.7000	11,200
Sep 23, 2024	0.7700	0.7700	0.7000	0.7000	0.7000	13,800
Sep 20, 2024	0.7700	0.7700	0.7000	0.7000	0.7000	14,000
Sep 19, 2024	0.7800	0.7800	0.6900	0.7400	0.7400	6,200
Sep 18, 2024	0.7800	0.7800	0.7000	0.7000	0.7000	9,200
Sep 17, 2024	0.7200	0.7400	0.7000	0.7000	0.7000	25,000
Sep 16, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	5,400
Sep 13, 2024	0.7200	0.8200	0.6500	0.6900	0.6900	8,400
Sep 12, 2024	0.8300	0.8300	0.7400	0.7400	0.7400	6,000
Sep 11, 2024	0.8300	0.8300	0.7400	0.7400	0.7400	16,200
Sep 10, 2024	0.7100	0.8300	0.7100	0.7500	0.7500	8,000
Sep 9, 2024	0.8400	0.8400	0.7500	0.7500	0.7500	15,000
Sep 6, 2024	0.7400	0.8400	0.6700	0.7300	0.7300	5,800
Sep 5, 2024	0.8400	0.8400	0.7900	0.7900	0.7900	5,500
Sep 4, 2024	0.7800	0.8500	0.7100	0.7800	0.7800	21,100
Sep 3, 2024	0.8100	0.8100	0.7300	0.7900	0.7900	8,200
Aug 30, 2024	0.6500	0.8000	0.6500	0.7800	0.7800	20,500
Aug 29, 2024	0.7900	0.7900	0.7100	0.7100	0.7100	7,800
Aug 28, 2024	0.7100	0.7900	0.6800	0.7900	0.7900	9,300
Aug 27, 2024	0.7600	0.8000	0.7100	0.7100	0.7100	8,600
Aug 26, 2024	0.7100	0.7700	0.6400	0.6400	0.6400	8,700
Aug 23, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	6,000
Aug 22, 2024	0.7300	0.7600	0.6600	0.7600	0.7600	7,900
Aug 21, 2024	0.6400	0.7500	0.6400	0.7500	0.7500	10,100
Aug 20, 2024	0.7000	0.8700	0.6000	0.6100	0.6100	28,000
Aug 19, 2024	0.6600	0.8900	0.6600	0.6800	0.6800	35,500
Aug 16, 2024	0.7400	0.8500	0.6900	0.7000	0.7000	27,900
Aug 15, 2024	0.7500	0.7500	0.6900	0.6900	0.6900	6,400
Aug 14, 2024	0.6500	0.7000	0.6500	0.6900	0.6900	9,100
Aug 13, 2024	0.7200	0.7400	0.5900	0.6500	0.6500	19,000
Aug 12, 2024	0.6100	0.7500	0.6100	0.7500	0.7500	6,000
Aug 9, 2024	0.7900	0.7900	0.6800	0.6800	0.6800	8,000
Aug 8, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	19,200
Aug 7, 2024	0.7100	0.7400	0.5800	0.7200	0.7200	42,200
Aug 6, 2024	0.8000	0.8000	0.7200	0.7200	0.7200	7,500
Aug 5, 2024	0.7000	0.7700	0.6800	0.7500	0.7500	14,700
Aug 2, 2024	0.7900	0.7900	0.7500	0.7500	0.7500	5,100
Aug 1, 2024	0.8300	0.8300	0.6600	0.7000	0.7000	11,000
Jul 31, 2024	0.7500	0.8400	0.7000	0.7000	0.7000	11,100
Jul 30, 2024	0.6500	0.7700	0.6500	0.7000	0.7000	21,700
Jul 29, 2024	0.4700	0.6400	0.4700	0.5600	0.5600	23,500
Jul 26, 2024	0.6400	0.6400	0.5500	0.5500	0.5500	11,100
Jul 25, 2024	0.5600	0.6400	0.5600	0.5900	0.5900	10,600
Jul 24, 2024	0.5600	0.6200	0.5600	0.5900	0.5900	15,100
Jul 23, 2024	0.5900	0.5900	0.4000	0.5700	0.5700	14,500
Jul 22, 2024	0.5100	0.5900	0.5100	0.5100	0.5100	14,200
Jul 19, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	7,800
Jul 18, 2024	0.4800	0.5800	0.4800	0.5800	0.5800	7,900
Jul 17, 2024	0.5900	0.5900	0.4800	0.5400	0.5400	13,600
Jul 16, 2024	0.5300	0.5700	0.3400	0.3400	0.3400	11,400
Jul 15, 2024	0.4500	0.5300	0.3400	0.4300	0.4300	19,400
Jul 12, 2024	0.5500	0.5500	0.4500	0.4600	0.4600	8,500
Jul 11, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	39,600
Jul 10, 2024	0.3300	0.4200	0.3300	0.3300	0.3300	11,200
Jul 9, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	12,500
Jul 8, 2024	0.3200	0.3800	0.3100	0.3800	0.3800	11,100
Jul 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,200
Jul 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Jul 2, 2024	0.3500	0.3500	0.3100	0.3500	0.3500	4,500
Jul 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,400
Jun 28, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	2,000
Jun 27, 2024	0.4000	0.4000	0.3300	0.3900	0.3900	4,400
Jun 26, 2024	0.3000	0.4000	0.3000	0.3300	0.3300	23,700
Jun 25, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	400
Jun 24, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	100
Jun 21, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	14,200
Jun 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,700
Jun 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,400
Jun 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	100
Jun 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,200
Jun 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Jun 12, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	1,200
Jun 11, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	1,600
Jun 10, 2024	0.3600	0.3600	0.3300	0.3400	0.3400	2,800
Jun 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 5, 2024	0.3300	0.3800	0.3300	0.3800	0.3800	500
Jun 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,700
Jun 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	800
May 31, 2024	0.3100	0.3100	0.2600	0.3100	0.3100	19,900
May 30, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	300
May 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	200
May 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
May 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 22, 2024	0.2900	0.4000	0.2800	0.2800	0.2800	400
May 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,100
May 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
May 17, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	200
May 16, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	300
May 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	300
May 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	200
May 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
May 8, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 7, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
May 6, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	200
May 3, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	1,000
May 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 1, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	500
Apr 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 29, 2024	0.2900	0.4600	0.2900	0.4600	0.4600	3,200
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	-

SWSSF Swiss Water Decaffeinated Coffee Inc.

2.3000

0.00%

TBLMF Tiger Brands Limited

14.98

0.00%

MOOOF Bettermoo(d) Food Corporation

0.5208

-53.50%

CVNZF Comvita Limited

0.4588

-70.59%

SHVTF Select Harvests Limited

2.9500

0.00%

MEE.NZ Me Today Limited

0.0540

0.00%

AMNC Amincor, Inc.

0.0404

0.00%

6868.HK Tenfu (Cayman) Holdings Company Limited

3.380

+0.60%

WLMIF Wilmar International Limited

2.4100

0.00%

SCL.NZ Scales Corporation Limited

4.0600

-0.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cyanotech Corporation (CYAN)

Related Tickers