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 )

0.0122 +0.0015 (+14.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 27, 2016 0.0224 0.0224 0.0224 0 +0.00(+2.47%)
Oct 25, 2016 0.0219 0.0219 0.0219 0 -0.00(-6.58%)
Oct 24, 2016 0.0200 0.0234 0.0200 0.0234 3,700 +0.00(+1.74%)
Oct 17, 2016 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Oct 14, 2016 0.0200 0.0200 0.0200 0.0200 100 -0.00(-17.70%)
Oct 11, 2016 0.0243 0.0243 0.0243 0 +0.00(+0.00%)
Oct 07, 2016 0.0243 0.0243 0.0243 0 +0.00(+21.50%)
Oct 06, 2016 0.0141 0.0247 0.0141 0.0200 123,800 -0.00(-19.68%)
Oct 03, 2016 0.0249 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 30, 2016 0.0249 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 29, 2016 0.0249 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 28, 2016 0.0249 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 27, 2016 0.0249 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 23, 2016 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 16, 2016 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 12, 2016 0.0249 0.0249 0.0249 0 +0.00(+15.10%)
Sep 09, 2016 0.0216 0.0216 0.0216 0.0216 20,000 -0.01(-35.99%)
Sep 08, 2016 0.0338 0.0338 0.0338 0.0338 500 +0.02(+119.48%)
Sep 07, 2016 0.0160 0.0338 0.0154 0.0154 1,891 -0.02(-54.44%)
Sep 06, 2016 0.0338 0.0338 0.0338 0.0338 1,000 +0.01(+25.65%)
Sep 01, 2016 0.0269 0.0269 0.0269 0 +0.01(+34.50%)
Aug 31, 2016 0.0200 0.0200 0.0161 0.0200 25,800 -0.01(-30.56%)
Aug 30, 2016 0.0289 0.0289 0.0200 0.0288 31,300 +0.01(+44.00%)
Aug 29, 2016 0.0200 0.0200 0.0200 0.0200 3,500 -0.01(-30.56%)
Aug 25, 2016 0.0288 0.0288 0.0288 0 +0.00(+0.00%)
Aug 19, 2016 0.0288 0.0288 0.0288 0 +0.00(+15.20%)
Aug 16, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 09, 2016 0.0250 0.0250 0.0250 0 -0.01(-24.70%)
Aug 08, 2016 0.0212 0.0398 0.0142 0.0332 51,275 -0.01(-16.58%)
Aug 02, 2016 0.0398 0.0398 0.0398 0 +0.00(+13.07%)
Aug 01, 2016 0.0375 0.0375 0.0240 0.0352 7,000 +0.01(+35.38%)
Jul 29, 2016 0.0293 0.0400 0.0260 0.0260 30,000 -0.02(-41.57%)
Jul 28, 2016 0.0273 0.0445 0.0273 0.0445 5,000 +0.00(+11.25%)
Jul 26, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 25, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+13.07%)
Jul 22, 2016 0.0400 0.0450 0.0251 0.0398 12,400 -0.00(-0.50%)
Jul 21, 2016 0.0270 0.0400 0.0270 0.0400 4,000 +0.00(+0.00%)
Jul 20, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+8.11%)
Jul 19, 2016 0.0250 0.0400 0.0250 0.0370 34,346 -0.00(-1.33%)
Jul 18, 2016 0.0236 0.0375 0.0236 0.0375 2,822 +0.00(+0.00%)
Jul 15, 2016 0.0375 0.0375 0.0375 0.0375 1,000 +0.01(+58.90%)
Jul 14, 2016 0.0236 0.0236 0.0236 0.0236 5,667 -0.02(-39.49%)
Jul 13, 2016 0.0390 0.0390 0.0390 0.0390 9,846 +0.01(+30.00%)
Jul 12, 2016 0.0275 0.0301 0.0275 0.0300 138,666 +0.00(+0.00%)
Jul 11, 2016 0.0225 0.0300 0.0210 0.0300 37,350 +0.00(+6.16%)
Jul 08, 2016 0.0203 0.0283 0.0202 0.0283 24,696 -0.00(-5.80%)
Jul 07, 2016 0.0300 0.0300 0.0300 0.0300 2,883 +0.00(+0.00%)
Jul 01, 2016 0.0300 0.0300 0.0300 0 +0.00(+3.81%)
Jun 30, 2016 0.0289 0.0289 0.0289 0.0289 3,750 -0.00(-3.67%)
Jun 29, 2016 0.0285 0.0330 0.0200 0.0300 95,000 +0.00(+3.45%)
Jun 28, 2016 0.0290 0.0290 0.0290 0.0290 6,333 +0.00(+0.00%)
Jun 23, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 21, 2016 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Jun 17, 2016 0.0280 0.0280 0.0280 0 +0.00(+7.69%)
Jun 16, 2016 0.0200 0.0260 0.0200 0.0260 32,250 +0.00(+8.33%)
Jun 15, 2016 0.0190 0.0240 0.0190 0.0240 30,499 +0.00(+2.56%)
Jun 09, 2016 0.0234 0.0234 0.0234 0 +0.00(+23.16%)
Jun 08, 2016 0.0190 0.0190 0.0190 0.0190 5,000 +0.01(+55.74%)
Jun 03, 2016 0.0122 0.0122 0.0122 0 -0.01(-32.22%)
Jun 02, 2016 0.0122 0.0180 0.0122 0.0180 11,900 +0.01(+46.34%)
May 27, 2016 0.0123 0.0123 0.0123 0 -0.01(-48.75%)
May 26, 2016 0.0120 0.0240 0.0120 0.0240 155,308 +0.00(+0.80%)
May 25, 2016 0.0230 0.0250 0.0230 0.0238 26,000 -0.01(-20.10%)
May 24, 2016 0.0131 0.0298 0.0131 0.0298 1,150 +0.01(+49.00%)
May 20, 2016 0.0200 0.0200 0.0200 0 -0.00(-18.37%)
May 16, 2016 0.0245 0.0245 0.0245 0 +0.01(+40.00%)
May 13, 2016 0.0130 0.0175 0.0130 0.0175 20,000 -0.01(-28.57%)
May 12, 2016 0.0121 0.0245 0.0121 0.0245 8,368 +0.00(+0.00%)
May 11, 2016 0.0229 0.0245 0.0229 0.0245 28,000 -0.01(-17.79%)
May 05, 2016 0.0298 0.0298 0.0298 0 +0.00(+19.20%)
May 02, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 29, 2016 0.0300 0.0300 0.0300 0.0300 20,145 +0.00(+0.00%)
Apr 28, 2016 0.0300 0.0300 0.0300 0.0300 9,090 -0.01(-25.00%)
Apr 26, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 22, 2016 0.0500 0.0500 0.0500 0 +0.01(+36.24%)
Apr 21, 2016 0.0330 0.0367 0.0328 0.0367 217,000 +0.00(+11.21%)
Apr 20, 2016 0.0334 0.0350 0.0300 0.0330 63,000 -0.00(-2.94%)
Apr 19, 2016 0.0310 0.0340 0.0270 0.0340 174,007 +0.00(+9.68%)
Apr 18, 2016 0.0310 0.0310 0.0250 0.0310 33,978 +0.00(+0.00%)
Apr 15, 2016 0.0289 0.0320 0.0285 0.0310 127,651 +0.00(+7.27%)
Apr 14, 2016 0.0280 0.0289 0.0270 0.0289 34,000 +0.00(+3.21%)
Apr 13, 2016 0.0220 0.0280 0.0220 0.0280 157,100 +0.01(+55.56%)
Apr 11, 2016 0.0180 0.0180 0.0180 0 -0.01(-27.42%)
Apr 04, 2016 0.0248 0.0248 0.0248 0 +0.00(+17.26%)
Apr 01, 2016 0.0211 0.0211 0.0211 0.0211 1,261 +0.00(+5.75%)
Mar 31, 2016 0.0200 0.0200 0.0200 0.0200 10,600 -0.01(-31.74%)
Mar 28, 2016 0.0293 0.0293 0.0293 0 +0.00(+0.00%)
Mar 24, 2016 0.0293 0.0293 0.0293 0 +0.00(+1.03%)
Mar 23, 2016 0.0220 0.0290 0.0220 0.0290 18,260 +0.01(+22.88%)
Mar 22, 2016 0.0274 0.0274 0.0220 0.0236 16,261 -0.01(-20.00%)
Mar 21, 2016 0.0195 0.0295 0.0195 0.0295 336,690 +0.01(+51.28%)
Mar 18, 2016 0.0180 0.0195 0.0180 0.0195 16,200 +0.01(+35.42%)
Mar 16, 2016 0.0144 0.0144 0.0144 0 +0.00(+20.00%)
Mar 15, 2016 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+0.00%)
Mar 09, 2016 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Mar 07, 2016 0.0200 0.0200 0.0200 0 +0.00(+23.99%)
Mar 02, 2016 0.0161 0.0161 0.0161 0 +0.00(+7.53%)
Mar 01, 2016 0.0150 0.0150 0.0150 0.0150 100 -0.00(-11.76%)
Feb 24, 2016 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Feb 18, 2016 0.0200 0.0200 0.0200 0 -0.01(-27.80%)
Feb 10, 2016 0.0277 0.0277 0.0277 0 +0.01(+25.91%)
Feb 08, 2016 0.0220 0.0220 0.0220 0 +0.00(+8.91%)
Feb 03, 2016 0.0202 0.0202 0.0202 0 -0.00(-10.22%)
Feb 01, 2016 0.0225 0.0225 0.0225 0 -0.00(-13.46%)
Jan 29, 2016 0.0254 0.0260 0.0254 0.0260 17,120 -0.00(-13.04%)
Jan 21, 2016 0.0299 0.0299 0.0299 0 +0.01(+41.04%)
Jan 20, 2016 0.0212 0.0212 0.0212 0.0212 1,000 -0.00(-18.15%)
Jan 14, 2016 0.0259 0.0259 0.0259 0 -0.00(-7.93%)
Jan 11, 2016 0.0281 0.0281 0.0281 0 +0.00(+0.46%)
Jan 08, 2016 0.0280 0.0280 0.0270 0.0280 14,035 +0.00(+4.09%)
Jan 07, 2016 0.0236 0.0290 0.0236 0.0269 77,446 +0.00(+10.70%)
Jan 06, 2016 0.0245 0.0245 0.0243 0.0243 31,200 -0.00(-4.71%)
Jan 05, 2016 0.0250 0.0255 0.0250 0.0255 45,554 -0.01(-21.54%)
Jan 04, 2016 0.0325 0.0325 0.0325 0.0325 1,550 +0.00(+1.56%)
Dec 31, 2015 0.0320 0.0320 0.0320 0 +0.00(+11.89%)
Dec 30, 2015 0.0291 0.0291 0.0286 0.0286 4,436 -0.00(-11.73%)
Dec 28, 2015 0.0324 0.0324 0.0324 0 +0.01(+20.45%)
Dec 23, 2015 0.0269 0.0269 0.0269 0 -0.00(-1.47%)
Dec 22, 2015 0.0280 0.0280 0.0220 0.0273 175,903 -0.01(-15.74%)
Dec 18, 2015 0.0324 0.0324 0.0324 0 +0.01(+49.31%)
Dec 17, 2015 0.0217 0.0217 0.0217 0.0217 17,090 -0.01(-37.63%)
Dec 15, 2015 0.0348 0.0348 0.0348 0 +0.01(+37.52%)
Dec 14, 2015 0.0295 0.0295 0.0253 0.0253 56,015 -0.01(-27.71%)
Dec 07, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 04, 2015 0.0464 0.0464 0.0210 0.0300 97,846 -0.01(-32.87%)
Dec 03, 2015 0.0302 0.0460 0.0302 0.0447 43,005 +0.01(+20.13%)
Dec 02, 2015 0.0372 0.0372 0.0372 0.0372 5,468 -0.01(-19.83%)
Dec 01, 2015 0.0300 0.0464 0.0300 0.0464 36,394 +0.01(+15.14%)
Nov 30, 2015 0.0270 0.0403 0.0270 0.0403 61,586 -0.00(-3.12%)
Nov 25, 2015 0.0416 0.0416 0.0416 0 +0.01(+38.67%)
Nov 24, 2015 0.0256 0.0300 0.0250 0.0300 72,817 +0.01(+25.00%)
Nov 23, 2015 0.0227 0.0240 41,000 +0.00(+1.27%)
Nov 20, 2015 0.0232 0.0237 0.0232 0.0237 25,211 +0.00(+11.79%)
Nov 19, 2015 0.0240 0.0240 0.0212 0.0212 18,800 -0.00(-8.23%)
Nov 18, 2015 0.0266 0.0266 0.0231 0.0231 86,417 -0.01(-23.00%)
Nov 17, 2015 0.0279 0.0300 0.0251 0.0300 67,250 +0.00(+11.52%)
Nov 16, 2015 0.0220 0.0279 0.0220 0.0269 41,754 -0.00(-13.78%)
Nov 13, 2015 0.0213 0.0312 0.0213 0.0312 17,600 -0.00(-0.95%)
Nov 11, 2015 0.0315 0.0315 0.0315 0 +0.00(+17.10%)
Nov 10, 2015 0.0230 0.0269 0.0230 0.0269 11,950 -0.00(-6.47%)
Nov 09, 2015 0.0226 0.0288 0.0226 0.0288 29,500 -0.00(-2.18%)
Nov 06, 2015 0.0270 0.0295 0.0251 0.0294 153,506 +0.00(+5.00%)
Nov 05, 2015 0.0279 0.0280 0.0275 0.0280 41,000 -0.00(-6.67%)
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.