Cyanotech Corp (NQ: CYAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	1.650	1.730	1.620	1.720	104,281	+0.06(+3.61%)
May 29, 2008	1.560	1.660	1.560	1.660	245,961	+0.10(+6.41%)
May 28, 2008	1.550	1.560	1.550	1.560	1,650	+0.01(+0.65%)
May 27, 2008	1.540	1.580	1.470	1.550	17,500	-0.09(-5.49%)
May 26, 2008	1.650	1.660	1.600	1.640	13,676	+0.00(+0.00%)
May 23, 2008	1.650	1.660	1.600	1.640	13,676	+0.18(+12.33%)
May 22, 2008	1.640	1.680	1.460	1.460	12,058	-0.15(-9.32%)
May 21, 2008	1.590	1.610	1.590	1.610	7,291	+0.05(+3.21%)
May 20, 2008	1.500	1.570	1.500	1.560	1,205	+0.06(+4.00%)
May 19, 2008	1.400	1.620	1.400	1.500	17,670	+0.09(+6.38%)
May 16, 2008	1.470	1.590	1.410	1.410	8,245	-0.13(-8.44%)
May 15, 2008	1.540	1.540	1.500	1.540	11,650	-0.06(-3.75%)
May 14, 2008	1.650	1.690	1.580	1.600	7,715	-0.10(-5.88%)
May 13, 2008	1.700	1.700	1.700	1.700	2,250	+0.02(+1.19%)
May 12, 2008	1.670	1.680	1.670	1.680	1,150	+0.08(+5.00%)
May 09, 2008	1.690	1.710	1.600	1.600	27,828	-0.12(-6.98%)
May 08, 2008	1.640	1.720	1.640	1.720	7,516	+0.05(+2.99%)
May 07, 2008	1.610	1.670	1.600	1.670	4,328	-0.00(-0.01%)
May 06, 2008	1.600	1.680	1.600	1.670	18,150	+0.07(+4.38%)
May 05, 2008	1.620	1.650	1.380	1.600	23,716	-0.07(-4.19%)
May 02, 2008	1.600	1.670	1.600	1.670	22,700	+0.00(+0.00%)
May 01, 2008	1.660	1.680	1.660	1.670	800	+0.06(+3.86%)
Apr 30, 2008	1.562	1.680	1.562	1.608	31,896	+0.13(+8.65%)
Apr 29, 2008	1.462	1.670	1.460	1.480	7,004	+0.03(+2.07%)
Apr 28, 2008	1.600	1.660	1.330	1.450	69,793	-0.16(-9.94%)
Apr 25, 2008	1.720	1.730	1.610	1.610	10,000	-0.09(-5.29%)
Apr 24, 2008	1.700	1.700	1.700	1.700	0	+0.00(+0.00%)
Apr 23, 2008	1.590	1.790	1.570	1.700	18,289	+0.09(+5.59%)
Apr 22, 2008	1.630	1.767	1.600	1.610	6,350	-0.09(-5.29%)
Apr 21, 2008	1.680	1.790	1.540	1.700	9,059	-0.05(-2.86%)
Apr 18, 2008	1.710	1.800	1.650	1.750	25,123	+0.01(+0.58%)
Apr 17, 2008	1.700	1.780	1.652	1.740	30,310	+0.01(+0.87%)
Apr 16, 2008	1.670	1.750	1.590	1.725	10,220	+0.05(+3.17%)
Apr 15, 2008	1.780	1.780	1.650	1.672	3,825	+0.00(+0.12%)
Apr 14, 2008	1.740	1.790	1.580	1.670	13,760	-0.09(-5.11%)
Apr 11, 2008	1.690	1.770	1.650	1.760	17,203	+0.16(+10.00%)
Apr 10, 2008	1.760	1.760	1.510	1.600	38,894	-0.17(-9.60%)
Apr 09, 2008	1.750	1.780	1.630	1.770	18,950	+0.08(+4.73%)
Apr 08, 2008	1.680	1.760	1.600	1.690	10,950	-0.02(-1.17%)
Apr 07, 2008	1.640	1.770	1.636	1.710	17,526	+0.11(+6.87%)
Apr 04, 2008	1.460	1.700	1.460	1.600	49,300	+0.15(+10.34%)
Apr 03, 2008	1.460	1.580	1.450	1.450	2,500	-0.05(-3.33%)
Apr 02, 2008	1.510	1.560	1.500	1.500	21,345	-0.06(-3.85%)
Apr 01, 2008	1.540	1.580	1.440	1.560	11,500	-0.01(-0.63%)
Mar 31, 2008	1.520	1.570	1.460	1.570	21,927	+0.06(+3.97%)
Mar 28, 2008	1.506	1.510	1.450	1.510	2,800	-0.01(-0.66%)
Mar 27, 2008	1.520	1.520	1.520	1.520	0	+0.00(+0.00%)
Mar 26, 2008	1.450	1.570	1.420	1.520	36,225	+0.06(+4.11%)
Mar 25, 2008	1.400	1.460	1.400	1.460	3,337	+0.00(+0.00%)
Mar 24, 2008	1.450	1.490	1.350	1.460	30,862	-0.04(-2.67%)
Mar 21, 2008	1.450	1.510	1.450	1.500	28,500	+0.00(+0.00%)
Mar 20, 2008	1.450	1.510	1.450	1.500	28,500	+0.05(+3.45%)
Mar 19, 2008	1.410	1.530	1.400	1.450	21,300	-0.02(-1.35%)
Mar 18, 2008	1.400	1.470	1.390	1.470	6,149	+0.07(+4.92%)
Mar 17, 2008	1.430	1.430	1.400	1.401	10,716	-0.02(-1.75%)
Mar 14, 2008	1.440	1.440	1.400	1.426	6,095	-0.01(-0.97%)
Mar 13, 2008	1.424	1.440	1.424	1.440	425	+0.00(+0.00%)
Mar 12, 2008	1.560	1.560	1.400	1.440	21,333	+0.03(+2.13%)
Mar 11, 2008	1.540	1.590	1.410	1.410	5,544	-0.18(-11.32%)
Mar 10, 2008	1.460	1.590	1.460	1.590	1,470	+0.05(+3.25%)
Mar 07, 2008	1.450	1.540	1.450	1.540	1,174	+0.10(+6.94%)
Mar 06, 2008	1.417	1.500	1.410	1.440	7,630	-0.05(-3.17%)
Mar 05, 2008	1.510	1.510	1.450	1.487	4,300	-0.09(-5.87%)
Mar 04, 2008	1.400	1.590	1.400	1.580	5,450	+0.13(+8.97%)

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.