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 (%)
Oct 30, 2020 0.0305 0.0321 0.0261 0.0280 5,490,900 +0.00(+0.36%)
Oct 29, 2020 0.0290 0.0295 0.0263 0.0279 1,222,451 -0.00(-0.36%)
Oct 28, 2020 0.0284 0.0303 0.0261 0.0280 2,987,469 -0.00(-1.41%)
Oct 27, 2020 0.0290 0.0321 0.0271 0.0284 6,009,639 -0.00(-3.73%)
Oct 26, 2020 0.0307 0.0315 0.0287 0.0295 3,468,284 -0.00(-5.45%)
Oct 23, 2020 0.0319 0.0319 0.0292 0.0312 2,431,400 +0.00(+1.30%)
Oct 22, 2020 0.0270 0.0319 0.0270 0.0308 2,572,836 +0.00(+6.57%)
Oct 21, 2020 0.0281 0.0292 0.0260 0.0289 1,672,517 +0.00(+5.47%)
Oct 20, 2020 0.0260 0.0280 0.0250 0.0274 1,981,413 +0.00(+9.60%)
Oct 19, 2020 0.0245 0.0265 0.0239 0.0250 1,013,138 -0.00(-1.19%)
Oct 16, 2020 0.0240 0.0260 0.0235 0.0253 1,226,900 -0.00(-2.32%)
Oct 15, 2020 0.0240 0.0275 0.0230 0.0259 946,939 +0.00(+3.60%)
Oct 14, 2020 0.0230 0.0265 0.0218 0.0250 3,084,165 +0.00(+8.70%)
Oct 13, 2020 0.0237 0.0259 0.0220 0.0230 3,074,310 +0.00(+6.48%)
Oct 12, 2020 0.0220 0.0220 0.0200 0.0216 568,998 -0.00(-1.82%)
Oct 09, 2020 0.0200 0.0245 0.0200 0.0220 757,100 +0.00(+2.80%)
Oct 08, 2020 0.0239 0.0239 0.0214 0.0214 262,671 +0.00(+0.00%)
Oct 07, 2020 0.0210 0.0220 0.0207 0.0214 165,654 +0.00(+5.94%)
Oct 06, 2020 0.0220 0.0239 0.0197 0.0202 1,160,169 -0.00(-9.82%)
Oct 05, 2020 0.0192 0.0239 0.0192 0.0224 151,486 +0.00(+1.82%)
Oct 02, 2020 0.0190 0.0240 0.0181 0.0220 1,544,200 +0.00(+10.00%)
Oct 01, 2020 0.0220 0.0245 0.0181 0.0200 755,385 -0.00(-2.91%)
Sep 30, 2020 0.0213 0.0245 0.0196 0.0206 800,213 -0.00(-6.36%)
Sep 29, 2020 0.0240 0.0250 0.0212 0.0220 1,270,297 -0.00(-8.71%)
Sep 28, 2020 0.0253 0.0270 0.0212 0.0241 854,411 -0.00(-6.95%)
Sep 25, 2020 0.0235 0.0259 0.0213 0.0259 1,111,800 +0.00(+10.21%)
Sep 24, 2020 0.0250 0.0270 0.0228 0.0235 445,161 -0.00(-13.28%)
Sep 23, 2020 0.0280 0.0280 0.0232 0.0271 696,217 +0.00(+0.37%)
Sep 22, 2020 0.0261 0.0300 0.0254 0.0270 313,951 -0.00(-5.26%)
Sep 21, 2020 0.0282 0.0300 0.0260 0.0285 381,000 +0.00(+1.42%)
Sep 18, 2020 0.0290 0.0290 0.0262 0.0281 301,000 +0.00(+3.69%)
Sep 17, 2020 0.0270 0.0285 0.0251 0.0271 686,520 +0.00(+0.37%)
Sep 16, 2020 0.0250 0.0281 0.0250 0.0270 466,930 -0.00(-3.91%)
Sep 15, 2020 0.0240 0.0290 0.0230 0.0281 982,417 +0.00(+16.60%)
Sep 14, 2020 0.0290 0.0295 0.0239 0.0241 1,194,949 -0.00(-16.90%)
Sep 11, 2020 0.0255 0.0300 0.0250 0.0290 1,168,400 +0.01(+28.32%)
Sep 10, 2020 0.0260 0.0270 0.0216 0.0226 672,665 -0.00(-13.08%)
Sep 09, 2020 0.0231 0.0270 0.0215 0.0260 135,848 +0.00(+3.59%)
Sep 08, 2020 0.0300 0.0300 0.0212 0.0251 356,989 -0.00(-3.46%)
Sep 04, 2020 0.0295 0.0295 0.0224 0.0260 302,800 -0.00(-3.70%)
Sep 03, 2020 0.0257 0.0270 0.0211 0.0270 697,826 +0.00(+7.57%)
Sep 02, 2020 0.0277 0.0284 0.0242 0.0251 607,894 -0.00(-8.06%)
Sep 01, 2020 0.0263 0.0300 0.0241 0.0273 439,462 +0.00(+4.20%)
Aug 31, 2020 0.0256 0.0330 0.0240 0.0262 938,299 -0.00(-1.13%)
Aug 28, 2020 0.0235 0.0265 0.0235 0.0265 641,800 +0.00(+0.00%)
Aug 27, 2020 0.0260 0.0265 0.0234 0.0265 545,547 -0.00(-2.57%)
Aug 26, 2020 0.0283 0.0350 0.0232 0.0272 1,605,547 +0.00(+0.74%)
Aug 25, 2020 0.0248 0.0270 0.0245 0.0270 1,679,145 +0.00(+12.97%)
Aug 24, 2020 0.0264 0.0270 0.0206 0.0239 1,235,386 -0.00(-10.49%)
Aug 21, 2020 0.0250 0.0269 0.0240 0.0267 426,700 +0.00(+1.91%)
Aug 20, 2020 0.0275 0.0285 0.0241 0.0262 1,236,191 -0.00(-6.43%)
Aug 19, 2020 0.0295 0.0295 0.0244 0.0280 1,074,519 -0.00(-5.08%)
Aug 18, 2020 0.0290 0.0379 0.0275 0.0295 548,220 -0.00(-4.84%)
Aug 17, 2020 0.0268 0.0350 0.0251 0.0310 2,470,343 +0.00(+9.15%)
Aug 14, 2020 0.0269 0.0295 0.0250 0.0284 860,400 +0.00(+5.58%)
Aug 13, 2020 0.0240 0.0270 0.0220 0.0269 1,497,062 +0.00(+3.86%)
Aug 12, 2020 0.0300 0.0318 0.0230 0.0259 928,154 -0.00(-0.38%)
Aug 11, 2020 0.0241 0.0280 0.0230 0.0260 2,089,603 -0.00(-5.45%)
Aug 10, 2020 0.0285 0.0340 0.0220 0.0275 3,479,200 +0.00(+5.77%)
Aug 07, 2020 0.0220 0.0350 0.0190 0.0260 3,854,100 +0.00(+20.37%)
Aug 06, 2020 0.0300 0.0320 0.0204 0.0216 2,545,735 -0.00(-18.49%)
Aug 05, 2020 0.0238 0.0380 0.0178 0.0265 11,847,762 +0.01(+30.54%)
Aug 04, 2020 0.0211 0.0280 0.0171 0.0203 1,360,155 -0.00(-5.58%)
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.