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 )

0.0136 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 0.0103 0.0103 0.0095 0.0101 71,500 -0.00(-2.88%)
Jan 30, 2023 0.0095 0.0104 0.0095 0.0104 80,449 +0.00(+0.00%)
Jan 27, 2023 0.0100 0.0104 0.0095 0.0104 22,525 +0.00(+0.00%)
Jan 26, 2023 0.0100 0.0104 0.0100 0.0104 12,000 +0.00(+2.97%)
Jan 25, 2023 0.0095 0.0104 0.0095 0.0101 460,578 -0.00(-0.98%)
Jan 24, 2023 0.0102 0.0104 0.0100 0.0102 138,532 +0.00(+0.00%)
Jan 23, 2023 0.0098 0.0104 0.0098 0.0102 41,591 -0.00(-2.86%)
Jan 20, 2023 0.0100 0.0105 0.0100 0.0105 53,255 +0.00(+5.00%)
Jan 19, 2023 0.0100 0.0100 0.0100 0.0100 9,118 -0.00(-1.96%)
Jan 18, 2023 0.0100 0.0102 0.0095 0.0102 252,180 -0.00(-27.14%)
Jan 17, 2023 0.0094 0.0140 0.0087 0.0140 459,220 +0.01(+55.56%)
Jan 13, 2023 0.0089 0.0090 0.0087 0.0090 86,761 +0.00(+2.27%)
Jan 12, 2023 0.0100 0.0100 0.0088 0.0088 124,003 -0.00(-7.37%)
Jan 11, 2023 0.0090 0.0150 0.0080 0.0095 270,586 +0.00(+20.25%)
Jan 10, 2023 0.0084 0.0086 0.0079 0.0079 470,050 -0.00(-5.95%)
Jan 09, 2023 0.0100 0.0100 0.0082 0.0084 310,300 -0.00(-6.67%)
Jan 06, 2023 0.0104 0.0104 0.0090 0.0090 265,370 -0.00(-13.46%)
Jan 05, 2023 0.0083 0.0104 0.0080 0.0104 698,199 +0.00(+22.35%)
Jan 04, 2023 0.0099 0.0099 0.0085 0.0085 394,659 -0.00(-7.61%)
Jan 03, 2023 0.0099 0.0099 0.0092 0.0092 22,500 -0.00(-5.15%)
Dec 30, 2022 0.0090 0.0099 0.0090 0.0097 283,390 +0.00(+7.78%)
Dec 29, 2022 0.0101 0.0104 0.0090 0.0090 1,066,223 -0.00(-17.43%)
Dec 28, 2022 0.0105 0.0109 0.0101 0.0109 26,411 +0.00(+7.92%)
Dec 27, 2022 0.0099 0.0109 0.0099 0.0101 285,595 -0.00(-9.82%)
Dec 23, 2022 0.0100 0.0112 0.0100 0.0112 65,786 +0.00(+0.90%)
Dec 22, 2022 0.0111 0.0111 0.0100 0.0111 12,633 +0.00(+11.00%)
Dec 21, 2022 0.0100 0.0113 0.0100 0.0100 53,804 -0.00(-20.63%)
Dec 20, 2022 0.0110 0.0126 0.0099 0.0126 433,053 +0.00(+14.55%)
Dec 19, 2022 0.0100 0.0110 0.0100 0.0110 108,750 -0.00(-8.33%)
Dec 16, 2022 0.0101 0.0135 0.0101 0.0120 349,425 +0.00(+10.09%)
Dec 15, 2022 0.0116 0.0116 0.0105 0.0109 66,495 -0.00(-6.03%)
Dec 14, 2022 0.0115 0.0116 0.0105 0.0116 16,590 +0.00(+10.48%)
Dec 13, 2022 0.0115 0.0120 0.0105 0.0105 107,579 +0.00(+2.94%)
Dec 12, 2022 0.0106 0.0106 0.0102 0.0102 50,190 -0.00(-11.30%)
Dec 09, 2022 0.0115 0.0120 0.0100 0.0115 844,800 -0.00(-17.86%)
Dec 08, 2022 0.0128 0.0145 0.0099 0.0140 724,195 -0.00(-3.45%)
Dec 07, 2022 0.0136 0.0150 0.0111 0.0145 589,764 +0.00(+8.21%)
Dec 06, 2022 0.0135 0.0135 0.0130 0.0134 189,091 -0.00(-0.74%)
Dec 05, 2022 0.0102 0.0135 0.0102 0.0135 118,200 +0.00(+12.50%)
Dec 02, 2022 0.0110 0.0120 0.0101 0.0120 422,914 +0.00(+9.09%)
Dec 01, 2022 0.0111 0.0120 0.0101 0.0110 137,671 -0.00(-14.73%)
Nov 30, 2022 0.0130 0.0140 0.0101 0.0129 1,410,731 -0.00(-5.84%)
Nov 29, 2022 0.0110 0.0144 0.0110 0.0137 269,131 -0.00(-8.67%)
Nov 28, 2022 0.0127 0.0150 0.0111 0.0150 856,389 +0.00(+25.00%)
Nov 25, 2022 0.0150 0.0150 0.0120 0.0120 225,653 +0.00(+18.81%)
Nov 23, 2022 0.0120 0.0127 0.0100 0.0101 1,820,915 -0.00(-15.83%)
Nov 22, 2022 0.0120 0.0150 0.0108 0.0120 1,086,758 -0.00(-13.67%)
Nov 21, 2022 0.0118 0.0139 0.0103 0.0139 1,272,531 +0.00(+16.81%)
Nov 18, 2022 0.0129 0.0129 0.0100 0.0119 787,628 -0.00(-7.75%)
Nov 17, 2022 0.0110 0.0140 0.0101 0.0129 1,057,870 +0.00(+17.27%)
Nov 16, 2022 0.0100 0.0120 0.0098 0.0110 858,360 -0.00(-0.90%)
Nov 15, 2022 0.0147 0.0154 0.0100 0.0111 2,779,380 -0.00(-25.00%)
Nov 14, 2022 0.0181 0.0200 0.0141 0.0148 1,105,967 -0.01(-26.00%)
Nov 11, 2022 0.0187 0.0200 0.0161 0.0200 205,201 -0.00(-1.96%)
Nov 10, 2022 0.0190 0.0204 0.0175 0.0204 120,406 +0.00(+0.00%)
Nov 09, 2022 0.0191 0.0204 0.0177 0.0204 51,229 +0.00(+7.37%)
Nov 08, 2022 0.0186 0.0225 0.0186 0.0190 388,620 +0.00(+1.60%)
Nov 07, 2022 0.0206 0.0217 0.0187 0.0187 330,861 -0.00(-9.66%)
Nov 04, 2022 0.0230 0.0230 0.0206 0.0207 237,572 -0.00(-10.78%)
Nov 03, 2022 0.0235 0.0235 0.0206 0.0232 150,490 -0.00(-2.93%)
Nov 02, 2022 0.0245 0.0245 0.0187 0.0239 200,437 +0.00(+0.42%)
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.