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 (%)
Nov 29, 2019 0.1100 0.1300 0.1100 0.1294 61,400 +0.01(+7.83%)
Nov 27, 2019 0.1200 0.1200 0.0950 0.1200 49,600 +0.02(+23.71%)
Nov 26, 2019 0.1100 0.1150 0.0949 0.0970 104,524 -0.01(-12.61%)
Nov 25, 2019 0.0989 0.1110 0.0864 0.1110 102,172 +0.01(+12.12%)
Nov 22, 2019 0.0995 0.0995 0.0990 0.0990 2,200 -0.00(-1.00%)
Nov 21, 2019 0.1000 0.1000 0.0895 0.1000 28,949 +0.00(+0.10%)
Nov 20, 2019 0.0998 0.1000 0.0998 0.0999 51,117 +0.00(+0.30%)
Nov 19, 2019 0.0654 0.0998 0.0654 0.0996 106,545 -0.00(-0.40%)
Nov 18, 2019 0.0973 0.1000 0.0651 0.1000 60,219 +0.00(+0.00%)
Nov 15, 2019 0.0691 0.1000 0.0662 0.1000 22,900 +0.00(+2.15%)
Nov 14, 2019 0.0935 0.1000 0.0688 0.0979 99,162 +0.01(+17.25%)
Nov 13, 2019 0.0935 0.0935 0.0835 0.0835 18,899 +0.00(+4.38%)
Nov 12, 2019 0.0935 0.0935 0.0740 0.0800 75,874 +0.01(+23.08%)
Nov 11, 2019 0.0650 0.0650 0.0650 0.0650 2,750 -0.02(-23.53%)
Nov 08, 2019 0.0800 0.0850 0.0601 0.0850 52,600 -0.01(-8.99%)
Nov 07, 2019 0.0935 0.0935 0.0600 0.0934 22,630 +0.02(+19.74%)
Nov 06, 2019 0.0610 0.0780 0.0610 0.0780 6,000 -0.00(-4.65%)
Nov 05, 2019 0.0750 0.0832 0.0600 0.0818 77,500 +0.01(+9.07%)
Nov 04, 2019 0.0739 0.0787 0.0739 0.0750 38,300 +0.00(+0.00%)
Nov 01, 2019 0.0580 0.0809 0.0580 0.0750 120,800 -0.01(-14.97%)
Oct 31, 2019 0.0701 0.0882 0.0581 0.0882 128,884 +0.01(+10.39%)
Oct 30, 2019 0.0800 0.0800 0.0564 0.0799 119,795 -0.00(-3.73%)
Oct 29, 2019 0.0872 0.0900 0.0830 0.0830 77,896 -0.00(-4.82%)
Oct 28, 2019 0.0900 0.0900 0.0831 0.0872 97,425 -0.00(-1.13%)
Oct 25, 2019 0.1072 0.1072 0.0821 0.0882 26,200 -0.01(-11.80%)
Oct 24, 2019 0.0950 0.1100 0.0950 0.1000 246,021 -0.00(-4.76%)
Oct 23, 2019 0.1130 0.1190 0.0893 0.1050 78,322 -0.01(-7.08%)
Oct 22, 2019 0.0900 0.1150 0.0900 0.1130 68,065 +0.01(+13.00%)
Oct 21, 2019 0.1100 0.1150 0.0860 0.1000 123,640 +0.01(+11.11%)
Oct 18, 2019 0.0900 0.1094 0.0811 0.0900 140,800 -0.00(-1.21%)
Oct 17, 2019 0.1070 0.1099 0.0901 0.0911 132,835 -0.02(-14.86%)
Oct 16, 2019 0.1150 0.1290 0.1050 0.1070 59,495 -0.02(-14.40%)
Oct 15, 2019 0.1290 0.1290 0.1000 0.1250 212,763 -0.01(-3.85%)
Oct 14, 2019 0.1180 0.1300 0.1000 0.1300 192,029 +0.00(+0.85%)
Oct 11, 2019 0.0900 0.1300 0.0709 0.1289 825,500 +0.04(+40.26%)
Oct 10, 2019 0.0999 0.0999 0.0800 0.0919 156,679 -0.01(-10.52%)
Oct 09, 2019 0.0900 0.1050 0.0841 0.1027 100,918 -0.01(-6.64%)
Oct 08, 2019 0.0970 0.1125 0.0860 0.1100 316,670 +0.01(+10.33%)
Oct 07, 2019 0.1180 0.1180 0.0701 0.0997 553,663 -0.00(-0.30%)
Oct 04, 2019 0.1084 0.1084 0.0816 0.1000 490,800 -0.01(-7.75%)
Oct 03, 2019 0.1199 0.1330 0.0900 0.1084 329,895 +0.00(+0.18%)
Oct 02, 2019 0.1099 0.1360 0.1000 0.1082 594,176 +0.01(+8.20%)
Oct 01, 2019 0.1098 0.1150 0.0700 0.1000 628,236 -0.01(-9.09%)
Sep 30, 2019 0.0800 0.1180 0.0740 0.1100 1,452,309 +0.04(+48.65%)
Sep 27, 2019 0.0560 0.0740 0.0500 0.0740 785,300 +0.02(+34.55%)
Sep 26, 2019 0.0400 0.0550 0.0400 0.0550 640,856 +0.01(+37.50%)
Sep 25, 2019 0.0323 0.0400 0.0323 0.0400 213,000 +0.01(+23.08%)
Sep 24, 2019 0.0325 0.0325 0.0325 0.0325 3,850 -0.00(-0.61%)
Sep 23, 2019 0.0255 0.0327 0.0255 0.0327 25,000 +0.00(+0.00%)
Sep 18, 2019 0.0327 0.0327 0.0327 0 +0.00(+9.00%)
Sep 17, 2019 0.0300 0.0300 0.0300 33 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0300 0.0300 0.0300 8,500 +0.00(+20.00%)
Sep 13, 2019 0.0250 0.0250 0.0250 0.0250 215,900 +0.00(+21.36%)
Sep 12, 2019 0.0260 0.0300 0.0206 0.0206 7,734 -0.00(-4.63%)
Sep 11, 2019 0.0221 0.0221 0.0216 0.0216 14,020 -0.01(-27.76%)
Sep 10, 2019 0.0308 0.0320 0.0201 0.0299 210,100 -0.00(-8.84%)
Sep 09, 2019 0.0251 0.0328 0.0251 0.0328 83,415 +0.01(+27.63%)
Sep 06, 2019 0.0290 0.0328 0.0228 0.0257 39,900 -0.01(-18.67%)
Sep 04, 2019 0.0316 0.0316 0.0316 0 +0.00(+8.97%)
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.