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:

Cyios Corp (OP: CYIO )

0.0110 -0.0005 (-4.35%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0075 0.0087 0.0075 0.0081 1,140,686 +0.00(+8.00%)
Jan 30, 2024 0.0075 0.0087 0.0071 0.0075 572,657 +0.00(+7.14%)
Jan 29, 2024 0.0063 0.0079 0.0063 0.0070 1,156,750 +0.00(+0.00%)
Jan 26, 2024 0.0074 0.0075 0.0067 0.0070 458,843 -0.00(-2.78%)
Jan 25, 2024 0.0080 0.0080 0.0070 0.0072 162,914 -0.00(-15.29%)
Jan 24, 2024 0.0085 0.0085 0.0085 0.0085 88,270 +0.00(+7.59%)
Jan 23, 2024 0.0079 0.0079 0.0072 0.0079 2,240 +0.00(+2.60%)
Jan 22, 2024 0.0072 0.0077 0.0072 0.0077 9,000 +0.00(+1.32%)
Jan 19, 2024 0.0070 0.0085 0.0070 0.0076 241,000 -0.00(-2.56%)
Jan 18, 2024 0.0078 0.0078 0.0070 0.0078 26,000 +0.00(+0.00%)
Jan 17, 2024 0.0084 0.0087 0.0070 0.0078 325,940 -0.00(-1.27%)
Jan 16, 2024 0.0070 0.0089 0.0070 0.0079 570,177 -0.00(-2.47%)
Jan 12, 2024 0.0079 0.0090 0.0075 0.0081 777,500 +0.00(+2.53%)
Jan 11, 2024 0.0075 0.0079 0.0069 0.0079 3,011,508 +0.00(+5.33%)
Jan 10, 2024 0.0069 0.0075 0.0069 0.0075 88,313 +0.00(+8.70%)
Jan 09, 2024 0.0068 0.0075 0.0063 0.0069 1,177,597 +0.00(+1.47%)
Jan 08, 2024 0.0062 0.0075 0.0060 0.0068 827,038 -0.00(-2.86%)
Jan 05, 2024 0.0056 0.0070 0.0056 0.0070 1,627,098 +0.00(+12.90%)
Jan 04, 2024 0.0057 0.0062 0.0054 0.0062 1,208,750 +0.00(+21.57%)
Jan 03, 2024 0.0054 0.0054 0.0051 0.0051 64,650 -0.00(-5.56%)
Jan 02, 2024 0.0052 0.0057 0.0050 0.0054 1,268,653 -0.00(-1.82%)
Dec 29, 2023 0.0055 0.0057 0.0053 0.0055 651,607 +0.00(+7.84%)
Dec 28, 2023 0.0063 0.0066 0.0051 0.0051 823,406 -0.00(-10.53%)
Dec 27, 2023 0.0057 0.0057 0.0051 0.0057 2,911,339 +0.00(+14.00%)
Dec 26, 2023 0.0053 0.0059 0.0050 0.0050 1,285,041 +0.00(+2.04%)
Dec 22, 2023 0.0060 0.0060 0.0049 0.0049 1,597,830 +0.00(+0.00%)
Dec 21, 2023 0.0055 0.0059 0.0049 0.0049 1,194,827 -0.00(-7.55%)
Dec 20, 2023 0.0055 0.0073 0.0053 0.0053 2,530,758 -0.00(-1.85%)
Dec 19, 2023 0.0054 0.0065 0.0053 0.0054 597,310 -0.00(-6.90%)
Dec 18, 2023 0.0053 0.0075 0.0053 0.0058 1,659,157 +0.00(+3.57%)
Dec 15, 2023 0.0070 0.0080 0.0055 0.0056 1,335,469 -0.00(-24.32%)
Dec 14, 2023 0.0074 0.0074 0.0074 0.0074 600 +0.00(+2.78%)
Dec 13, 2023 0.0087 0.0087 0.0070 0.0072 1,078,994 -0.00(-13.25%)
Dec 12, 2023 0.0082 0.0083 0.0078 0.0083 112,952 -0.00(-1.19%)
Dec 11, 2023 0.0082 0.0090 0.0078 0.0084 101,500 -0.00(-6.67%)
Dec 08, 2023 0.0083 0.0090 0.0079 0.0090 45,937 +0.00(+15.38%)
Dec 07, 2023 0.0082 0.0095 0.0078 0.0078 161,500 -0.00(-10.34%)
Dec 06, 2023 0.0082 0.0088 0.0082 0.0087 18,149 +0.00(+0.00%)
Dec 05, 2023 0.0095 0.0100 0.0080 0.0087 1,381,696 -0.00(-1.14%)
Dec 04, 2023 0.0080 0.0095 0.0080 0.0088 97,857 +0.00(+3.53%)
Dec 01, 2023 0.0092 0.0092 0.0085 0.0085 11,767 -0.00(-5.56%)
Nov 30, 2023 0.0092 0.0099 0.0080 0.0090 378,366 -0.00(-8.16%)
Nov 29, 2023 0.0086 0.0098 0.0086 0.0098 408,325 +0.00(+22.50%)
Nov 28, 2023 0.0088 0.0090 0.0080 0.0080 197,644 -0.00(-9.09%)
Nov 27, 2023 0.0083 0.0088 0.0080 0.0088 31,750 +0.00(+17.33%)
Nov 24, 2023 0.0092 0.0092 0.0075 0.0075 1,954,645 +0.00(+4.17%)
Nov 22, 2023 0.0075 0.0089 0.0070 0.0072 193,275 +0.00(+2.86%)
Nov 21, 2023 0.0087 0.0087 0.0070 0.0070 244,845 +0.00(+0.00%)
Nov 20, 2023 0.0085 0.0105 0.0070 0.0070 2,048,527 -0.00(-17.65%)
Nov 17, 2023 0.0072 0.0085 0.0068 0.0085 767,572 +0.00(+30.77%)
Nov 16, 2023 0.0088 0.0099 0.0065 0.0065 457,250 -0.00(-31.58%)
Nov 15, 2023 0.0065 0.0095 0.0065 0.0095 214,870 +0.00(+25.00%)
Nov 14, 2023 0.0078 0.0078 0.0065 0.0076 683,827 +0.00(+4.11%)
Nov 13, 2023 0.0060 0.0082 0.0060 0.0073 2,226,109 +0.00(+21.67%)
Nov 10, 2023 0.0060 0.0060 0.0055 0.0060 4,910 +0.00(+0.00%)
Nov 09, 2023 0.0050 0.0060 0.0050 0.0060 150,203 +0.00(+20.00%)
Nov 08, 2023 0.0054 0.0054 0.0048 0.0050 31,100 -0.00(-7.41%)
Nov 07, 2023 0.0054 0.0054 0.0054 0.0054 1,588 +0.00(+8.00%)
Nov 06, 2023 0.0050 0.0050 0.0045 0.0050 48,076 -0.00(-3.85%)
Nov 03, 2023 0.0049 0.0052 0.0045 0.0052 651,103 -0.00(-3.70%)
Nov 02, 2023 0.0054 0.0056 0.0039 0.0054 3,420,437 +0.00(+1.89%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.