Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyios Corp (OP: CYIO )

0.0120 -0.0002 (-1.64%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0108 0.0121 0.0108 0.0120 72,403 -0.00(-1.64%)
Oct 17, 2024 0.0119 0.0122 0.0110 0.0122 715,220 +0.00(+6.09%)
Oct 16, 2024 0.0108 0.0115 0.0096 0.0115 2,654,904 +0.00(+0.88%)
Oct 15, 2024 0.0106 0.0115 0.0097 0.0114 1,232,700 +0.00(+0.88%)
Oct 14, 2024 0.0116 0.0127 0.0105 0.0113 355,424 +0.00(+2.73%)
Oct 11, 2024 0.0115 0.0128 0.0110 0.0110 800,348 -0.00(-5.98%)
Oct 10, 2024 0.0114 0.0125 0.0105 0.0117 1,449,889 +0.00(+13.59%)
Oct 09, 2024 0.0100 0.0122 0.0100 0.0103 1,064,488 +0.00(+0.98%)
Oct 08, 2024 0.0106 0.0114 0.0090 0.0102 5,020,201 -0.00(-7.27%)
Oct 07, 2024 0.0128 0.0128 0.0102 0.0110 917,060 -0.00(-1.79%)
Oct 04, 2024 0.0110 0.0128 0.0104 0.0112 847,945 -0.00(-5.88%)
Oct 03, 2024 0.0105 0.0137 0.0102 0.0119 803,133 +0.00(+17.82%)
Oct 02, 2024 0.0104 0.0108 0.0101 0.0101 627,377 +0.00(+1.00%)
Oct 01, 2024 0.0111 0.0111 0.0100 0.0100 1,054,000 -0.00(-2.91%)
Sep 30, 2024 0.0108 0.0118 0.0103 0.0103 471,645 -0.00(-3.74%)
Sep 27, 2024 0.0115 0.0125 0.0105 0.0107 741,945 -0.00(-10.83%)
Sep 26, 2024 0.0117 0.0125 0.0098 0.0120 458,694 -0.00(-3.23%)
Sep 25, 2024 0.0110 0.0141 0.0097 0.0124 2,473,638 +0.00(+16.98%)
Sep 24, 2024 0.0108 0.0113 0.0104 0.0106 295,900 -0.00(-7.02%)
Sep 23, 2024 0.0120 0.0132 0.0108 0.0114 2,113,348 -0.00(-6.56%)
Sep 20, 2024 0.0140 0.0140 0.0122 0.0122 521,273 -0.00(-8.27%)
Sep 19, 2024 0.0122 0.0133 0.0120 0.0133 1,182,427 +0.00(+9.02%)
Sep 18, 2024 0.0129 0.0129 0.0121 0.0122 259,542 -0.00(-5.43%)
Sep 17, 2024 0.0121 0.0133 0.0115 0.0129 1,801,778 +0.00(+2.38%)
Sep 16, 2024 0.0130 0.0134 0.0121 0.0126 924,297 -0.00(-10.00%)
Sep 13, 2024 0.0130 0.0140 0.0125 0.0140 1,295,691 +0.00(+3.70%)
Sep 12, 2024 0.0136 0.0150 0.0118 0.0135 2,563,432 -0.00(-15.63%)
Sep 11, 2024 0.0149 0.0160 0.0114 0.0160 1,602,308 +0.00(+6.67%)
Sep 10, 2024 0.0157 0.0157 0.0150 0.0150 405,509 -0.00(-3.85%)
Sep 09, 2024 0.0170 0.0189 0.0149 0.0156 1,207,143 -0.00(-5.45%)
Sep 06, 2024 0.0147 0.0186 0.0147 0.0165 2,202,616 +0.00(+17.86%)
Sep 05, 2024 0.0149 0.0150 0.0139 0.0140 487,966 -0.00(-2.10%)
Sep 04, 2024 0.0152 0.0154 0.0128 0.0143 943,324 -0.00(-7.14%)
Sep 03, 2024 0.0157 0.0165 0.0143 0.0154 1,561,811 -0.00(-1.91%)
Aug 30, 2024 0.0152 0.0160 0.0137 0.0157 1,675,681 +0.00(+12.14%)
Aug 29, 2024 0.0139 0.0151 0.0131 0.0140 506,933 +0.00(+8.53%)
Aug 28, 2024 0.0153 0.0168 0.0129 0.0129 3,042,698 -0.00(-22.75%)
Aug 27, 2024 0.0157 0.0167 0.0135 0.0167 1,068,739 -0.00(-0.60%)
Aug 26, 2024 0.0180 0.0190 0.0151 0.0168 1,217,235 -0.00(-1.18%)
Aug 23, 2024 0.0152 0.0193 0.0149 0.0170 466,542 +0.00(+2.41%)
Aug 22, 2024 0.0150 0.0183 0.0150 0.0166 1,413,862 +0.00(+14.48%)
Aug 21, 2024 0.0140 0.0150 0.0136 0.0145 2,092,657 +0.00(+11.54%)
Aug 20, 2024 0.0140 0.0185 0.0121 0.0130 6,368,920 -0.01(-31.22%)
Aug 19, 2024 0.0209 0.0210 0.0160 0.0189 4,849,330 +0.00(+2.16%)
Aug 16, 2024 0.0164 0.0185 0.0160 0.0185 1,437,349 +0.00(+15.62%)
Aug 15, 2024 0.0159 0.0160 0.0140 0.0160 1,770,389 +0.00(+0.63%)
Aug 14, 2024 0.0137 0.0166 0.0130 0.0159 4,060,723 +0.00(+5.30%)
Aug 13, 2024 0.0124 0.0152 0.0119 0.0151 2,651,666 +0.00(+20.80%)
Aug 12, 2024 0.0142 0.0157 0.0125 0.0125 223,787 -0.00(-6.02%)
Aug 09, 2024 0.0145 0.0149 0.0128 0.0133 833,046 -0.00(-8.28%)
Aug 08, 2024 0.0127 0.0145 0.0114 0.0145 110,242 +0.00(+11.54%)
Aug 07, 2024 0.0112 0.0137 0.0112 0.0130 183,100 +0.00(+8.33%)
Aug 06, 2024 0.0128 0.0131 0.0105 0.0120 769,450 -0.00(-5.51%)
Aug 05, 2024 0.0098 0.0148 0.0060 0.0127 8,615,826 +0.00(+17.59%)
Aug 02, 2024 0.0095 0.0110 0.0094 0.0108 173,002 +0.00(+4.85%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.