Historical Quotes CALYPTE BIOMEDICAL CORP (OTCBB:CALY) MONTHLY PRICES Date | Open | High | Low | Close | Volume |
---|
![](http://ntweb.wallstreetcity.com/images/1by1.gif) | ![](http://ntweb.wallstreetcity.com/images/1by1.gif) | 02/28/98 | 4.437 | 5.250 | 4.000 | 4.812 | 1,931,200 | 03/31/98 | 4.812 | 5.250 | 4.250 | 5.187 | 1,738,300 | 04/30/98 | 5.187 | 6.875 | 5.062 | 6.062 | 2,914,600 | 05/31/98 | 6.000 | 7.000 | 5.187 | 6.375 | 2,540,700 | 06/30/98 | 6.406 | 7.187 | 3.812 | 4.031 | 3,878,900 | 07/31/98 | 4.250 | 4.562 | 3.312 | 3.500 | 1,077,400 | 08/31/98 | 3.500 | 3.750 | 2.375 | 2.875 | 1,379,800 | 09/30/98 | 3.093 | 3.125 | 1.375 | 1.750 | 1,164,700 | 10/31/98 | 1.750 | 2.000 | 0.500 | 1.031 | 2,548,100 | 11/30/98 | 1.156 | 2.625 | 1.125 | 2.250 | 1,709,300 | 12/31/98 | 2.406 | 4.437 | 2.125 | 2.875 | 3,991,500 | 01/31/99 | 2.687 | 2.875 | 1.500 | 1.718 | 1,131,600 | 02/28/99 | 1.750 | 4.500 | 1.500 | 3.156 | 5,118,900 | 03/31/99 | 3.218 | 4.250 | 2.500 | 2.750 | 3,874,900 | 04/30/99 | 3.000 | 3.062 | 2.000 | 2.437 | 2,249,700 | 05/31/99 | 2.500 | 2.500 | 1.500 | 1.812 | 2,546,400 | 06/30/99 | 1.750 | 1.875 | 1.000 | 1.750 | 4,882,100 | 07/31/99 | 1.750 | 2.375 | 1.281 | 1.562 | 1,889,900 | 08/31/99 | 1.375 | 1.562 | 1.125 | 1.468 | 2,444,400 | 09/30/99 | 1.500 | 1.625 | 0.843 | 1.093 | 2,162,600 | 10/31/99 | 1.031 | 1.093 | 0.687 | 0.750 | 1,586,100 | 11/30/99 | 0.750 | 2.062 | 0.687 | 1.500 | 6,613,600 | 12/31/99 | 1.593 | 1.812 | 1.125 | 1.406 | 3,248,300 | 01/31/00 | 1.437 | 3.875 | 1.281 | 2.500 | 5,809,200 | 02/29/00 | 2.500 | 3.500 | 2.187 | 2.625 | 5,565,400 | 03/31/00 | 2.531 | 7.250 | 2.531 | 3.078 | 18,789,500 | 04/30/00 | 3.062 | 3.250 | 1.750 | 2.187 | 3,212,200 | 05/31/00 | 2.125 | 3.125 | 1.781 | 1.906 | 2,313,400 | 06/30/00 | 1.937 | 3.000 | 1.906 | 2.375 | 3,573,300 | 07/31/00 | 2.437 | 2.875 | 2.125 | 2.312 | 2,636,800 | 08/31/00 | 2.343 | 5.125 | 1.281 | 3.500 | 38,645,700 | 09/30/00 | 3.531 | 3.750 | 2.125 | 2.281 | 5,630,300 | 10/31/00 | 2.312 | 2.875 | 1.625 | 2.031 | 3,427,500 | 11/30/00 | 2.000 | 2.843 | 1.500 | 1.500 | 3,108,800 | 12/31/00 | 1.500 | 1.875 | 1.000 | 1.031 | 3,811,700 | 01/31/01 | 1.125 | 1.468 | 1.031 | 1.312 | 4,229,000 | 02/28/01 | 1.281 | 1.468 | 1.062 | 1.125 | 2,162,600 | 03/31/01 | 1.187 | 1.312 | 0.620 | 0.640 | 2,384,900 | 04/30/01 | 0.660 | 0.680 | 0.150 | 0.320 | 6,982,000 | 05/31/01 | 0.320 | 0.380 | 0.180 | 0.360 | 7,586,400 | 06/30/01 | 0.340 | 0.690 | 0.220 | 0.420 | 15,946,100 | 07/31/01 | 0.460 | 0.580 | 0.250 | 0.310 | 6,245,700 | 08/31/01 | 0.300 | 0.330 | 0.190 | 0.300 | 5,911,100 | 09/30/01 | 0.260 | 0.320 | 0.090 | 0.150 | 4,279,100 | 10/31/01 | 0.150 | 0.320 | 0.140 | 0.240 | 5,306,800 | 11/30/01 | 0.245 | 0.270 | 0.210 | 0.230 | 5,271,400 | 12/31/01 | 0.220 | 0.250 | 0.185 | 0.185 | 4,785,700 | 01/31/02 | 0.185 | 0.245 | 0.165 | 0.245 | 5,630,300 | 02/28/02 | 0.245 | 0.270 | 0.175 | 0.185 | 8,840,000 | 03/31/02 | 0.185 | 0.245 | 0.175 | 0.200 | 9,269,600 | 04/30/02 | 0.190 | 0.195 | 0.012 | 0.024 | 19,414,200 | 05/31/02 | 0.024 | 0.224 | 0.020 | 0.138 | 17,557,300 | 06/30/02 | 0.163 | 0.290 | 0.135 | 0.280 | 14,852,200 | 07/31/02 | 0.285 | 0.430 | 0.195 | 0.215 | 27,187,400 | 08/31/02 | 0.206 | 0.228 | 0.115 | 0.160 | 38,621,700 | 09/30/02 | 0.164 | 0.165 | 0.080 | 0.088 | 55,300,300 | 10/31/02 | 0.091 | 0.162 | 0.077 | 0.130 | 53,069,800 | 11/30/02 | 0.135 | 0.137 | 0.089 | 0.098 | 23,551,700 | 12/31/02 | 0.100 | 0.103 | 0.047 | 0.054 | 68,372,700 | 01/31/03 | 0.055 | 0.085 | 0.045 | 0.084 | 93,861,800 | 02/06/03 | 0.089 | 0.115 | 0.076 | 0.094 | 37,022,700 | ![](http://ntweb.wallstreetcity.com/images/1by1.gif) | ![](http://ntweb.wallstreetcity.com/images/1by1.gif) | |