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 (%)
Feb 26, 2014 0.0140 0.0140 0.0140 0.0140 0 -0.00(-12.50%)
Feb 21, 2014 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 19, 2014 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 14, 2014 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 12, 2014 0.0160 0.0160 0.0160 0 +0.01(+88.24%)
Feb 11, 2014 0.0160 0.0160 0.0085 0.0085 4,500 -0.01(-46.88%)
Feb 10, 2014 0.0160 0.0160 0.0160 0.0160 9,501 +0.00(+23.08%)
Feb 07, 2014 0.0140 0.0140 0.0130 0.0130 0 +0.00(+54.76%)
Feb 05, 2014 0.0084 0.0084 0.0084 0 -0.01(-40.00%)
Feb 03, 2014 0.0140 0.0140 0.0140 0 +0.01(+68.67%)
Jan 31, 2014 0.0083 0.0083 0.0083 0.0083 0 -0.01(-44.67%)
Jan 28, 2014 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Jan 24, 2014 0.0160 0.0160 0.0160 0 +0.01(+107.79%)
Jan 22, 2014 0.0077 0.0077 0.0077 0 -0.01(-57.22%)
Jan 21, 2014 0.0110 0.0180 0.0110 0.0180 30,000 +0.00(+5.88%)
Jan 17, 2014 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Jan 16, 2014 0.0160 0.0160 0.0160 0.0160 5,000 -0.00(-5.88%)
Jan 14, 2014 0.0170 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Jan 09, 2014 0.0180 0.0180 0.0180 0 +0.01(+136.84%)
Jan 08, 2014 0.0076 0.0076 0.0076 0.0076 5,000 +0.00(+10.14%)
Jan 03, 2014 0.0069 0.0069 0.0069 0 -0.01(-61.67%)
Jan 02, 2014 0.0180 0.0180 0.0180 0.0180 50,000 +0.00(+0.00%)
Dec 26, 2013 0.0180 0.0180 0.0180 0 +0.01(+195.08%)
Dec 24, 2013 0.0180 0.0180 0.0061 0.0061 7,250 +0.00(+1.67%)
Dec 23, 2013 0.0100 0.0130 0.0060 0.0060 57,600 -0.00(-40.00%)
Dec 19, 2013 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 18, 2013 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Dec 17, 2013 0.0059 0.0100 0.0059 0.0100 146,398 +0.00(+5.26%)
Dec 13, 2013 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Dec 12, 2013 0.0095 0.0095 0.0095 0.0095 10,000 +0.00(+72.73%)
Dec 10, 2013 0.0055 0.0055 0.0055 0.0055 0 -0.00(-42.11%)
Nov 26, 2013 0.0095 0.0095 0.0095 0 -0.00(-1.04%)
Nov 25, 2013 0.0096 0.0096 0.0096 0.0096 10,000 -0.00(-1.03%)
Nov 22, 2013 0.0100 0.0100 0.0097 0.0097 80,000 +0.00(+0.00%)
Nov 21, 2013 0.0097 0.0097 0.0097 0.0097 416 +0.00(+1.04%)
Nov 20, 2013 0.0096 0.0096 0.0096 0.0096 2,000 -0.01(-49.47%)
Nov 18, 2013 0.0190 0.0190 0.0190 0 +0.01(+100.00%)
Nov 15, 2013 0.0095 0.0095 0.0095 0.0095 12,000 -0.01(-50.00%)
Nov 14, 2013 0.0190 0.0190 0.0190 0.0190 4,000 +0.01(+90.00%)
Nov 04, 2013 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
Oct 31, 2013 0.0190 0.0190 0.0190 0 +0.01(+46.15%)
Oct 30, 2013 0.0130 0.0130 0.0130 0.0130 20,000 -0.00(-7.14%)
Oct 25, 2013 0.0140 0.0140 0.0140 0 -0.01(-30.00%)
Oct 21, 2013 0.0200 0.0200 0.0200 0 +0.01(+42.86%)
Oct 18, 2013 0.0140 0.0200 0.0140 0.0140 10,500 -0.01(-30.00%)
Oct 17, 2013 0.0199 0.0215 0.0199 0.0200 163,500 +0.01(+72.41%)
Oct 14, 2013 0.0116 0.0116 0.0116 0 -0.00(-17.14%)
Oct 08, 2013 0.0140 0.0140 0.0140 0 +0.00(+20.69%)
Oct 02, 2013 0.0116 0.0116 0.0116 0 -0.00(-10.77%)
Sep 27, 2013 0.0130 0.0130 0.0130 0 -0.01(-34.67%)
Sep 25, 2013 0.0199 0.0199 0.0199 0 +0.01(+42.14%)
Sep 17, 2013 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Sep 11, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+3.45%)
Sep 09, 2013 0.0145 0.0145 0.0145 0 -0.00(-19.44%)
Sep 06, 2013 0.0180 0.0180 0.0180 0.0180 20,000 -0.00(-7.69%)
Sep 05, 2013 0.0190 0.0195 0.0190 0.0195 25,000 +0.00(+2.63%)
Sep 04, 2013 0.0145 0.0190 0.0145 0.0190 62,000 +0.00(+26.67%)
Sep 03, 2013 0.0145 0.0150 0.0145 0.0150 15,000 +0.00(+3.45%)
Aug 30, 2013 0.0155 0.0155 0.0145 0.0145 12,871 -0.00(-14.71%)
Aug 27, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 23, 2013 0.0170 0.0170 0.0170 0.0170 0 +0.00(+3.03%)
Aug 21, 2013 0.0165 0.0165 0.0165 0 -0.00(-2.94%)
Aug 19, 2013 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Aug 09, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 29, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 24, 2013 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 23, 2013 0.0130 0.0150 0.0130 0.0150 72,000 +0.00(+25.00%)
Jul 22, 2013 0.0140 0.0200 0.0090 0.0120 198,332 -0.01(-29.41%)
Jul 16, 2013 0.0170 0.0170 0.0170 0 -0.00(-2.86%)
Jul 12, 2013 0.0175 0.0175 0.0175 0 -0.00(-7.89%)
Jul 11, 2013 0.0170 0.0190 0.0160 0.0190 33,500 +0.00(+5.56%)
Jul 09, 2013 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jul 05, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 02, 2013 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 01, 2013 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Jun 28, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jun 24, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 12, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 11, 2013 0.0220 0.0220 0.0190 0.0200 85,000 -0.01(-20.00%)
Jun 03, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 28, 2013 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
May 24, 2013 0.0220 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
May 23, 2013 0.0190 0.0230 0.0190 0.0230 244,500 +0.00(+21.05%)
May 22, 2013 0.0160 0.0190 0.0110 0.0190 100,000 +0.00(+0.00%)
May 20, 2013 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 17, 2013 0.0190 0.0190 0.0180 0.0190 30,000 -0.00(-17.39%)
May 14, 2013 0.0230 0.0230 0.0230 0 +0.01(+27.78%)
May 13, 2013 0.0180 0.0180 0.0180 0.0180 1,000 -0.01(-21.74%)
May 10, 2013 0.0190 0.0230 0.0160 0.0230 35,000 +0.00(+9.52%)
May 08, 2013 0.0210 0.0210 0.0210 0 +0.00(+23.53%)
May 07, 2013 0.0131 0.0170 0.0131 0.0170 51,000 +0.00(+0.00%)
Apr 30, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 29, 2013 0.0150 0.0170 0.0150 0.0170 54,833 +0.00(+6.25%)
Apr 26, 2013 0.0110 0.0160 0.0110 0.0160 81,222 +0.01(+60.00%)
Apr 25, 2013 0.0100 0.0100 0.0100 0.0100 20,000 -0.01(-35.48%)
Apr 23, 2013 0.0155 0.0155 0.0155 0.0155 0 +0.00(+4.03%)
Apr 22, 2013 0.0100 0.0149 0.0100 0.0149 23,000 +0.00(+35.45%)
Apr 18, 2013 0.0110 0.0110 0.0110 0 -0.00(-26.67%)
Apr 15, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.67%)
Apr 12, 2013 0.0150 0.0155 0.0149 0.0149 40,000 +0.00(+0.00%)
Apr 11, 2013 0.0120 0.0149 0.0120 0.0149 24,000 +0.00(+24.17%)
Apr 10, 2013 0.0120 0.0120 0.0120 0.0120 3,000 +0.00(+0.00%)
Apr 09, 2013 0.0120 0.0120 0.0120 0.0120 2,500 -0.00(-22.58%)
Apr 08, 2013 0.0155 0.0155 0.0155 0.0155 10,000 -0.00(-1.90%)
Apr 05, 2013 0.0158 0.0158 0.0158 0.0158 1,000 +0.00(+0.00%)
Apr 04, 2013 0.0140 0.0158 0.0140 0.0158 84,800 +0.00(+14.49%)
Apr 03, 2013 0.0138 0.0138 0.0106 0.0138 86,939 +0.00(+0.73%)
Apr 02, 2013 0.0106 0.0137 0.0106 0.0137 28,850 +0.00(+29.25%)
Apr 01, 2013 0.0200 0.0200 0.0106 0.0106 22,500 -0.00(-18.46%)
Mar 28, 2013 0.0106 0.0130 0.0106 0.0130 13,000 +0.00(+21.50%)
Mar 27, 2013 0.0139 0.0139 0.0107 0.0107 24,258 -0.00(-23.02%)
Mar 26, 2013 0.0140 0.0141 0.0110 0.0139 106,660 -0.00(-1.42%)
Mar 25, 2013 0.0145 0.0160 0.0141 0.0141 34,500 -0.00(-2.76%)
Mar 22, 2013 0.0260 0.0260 0.0130 0.0145 225,700 -0.01(-44.23%)
Mar 21, 2013 0.0210 0.0310 0.0170 0.0260 607,675 +0.00(+23.81%)
Mar 20, 2013 0.0090 0.0770 0.0090 0.0210 3,083,943 +0.01(+162.50%)
Mar 19, 2013 0.0145 0.0145 0.0080 0.0080 16,000 +0.00(+0.00%)
Mar 13, 2013 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Mar 11, 2013 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 08, 2013 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+0.00%)
Mar 07, 2013 0.0075 0.0075 0.0075 0.0075 7,000 -0.01(-48.28%)
Mar 05, 2013 0.0145 0.0145 0.0145 0 +0.01(+93.33%)
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.