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 )

0.0129 -0.0007 (-5.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Mar 27, 2020 0.0147 0.0147 0.0147 0 +0.00(+0.00%)
Mar 26, 2020 0.0150 0.0150 0.0147 0.0147 25,000 +0.00(+22.50%)
Mar 25, 2020 0.0120 0.0120 0.0120 0.0120 1,300 -0.00(-10.45%)
Mar 24, 2020 0.0114 0.0140 0.0114 0.0134 35,010 +0.00(+11.67%)
Mar 23, 2020 0.0117 0.0120 0.0117 0.0120 20,000 +0.00(+0.00%)
Mar 20, 2020 0.0120 0.0120 0.0120 0.0120 20,700 -0.00(-14.89%)
Mar 18, 2020 0.0141 0.0141 0.0141 0 -0.00(-15.57%)
Mar 17, 2020 0.0157 0.0167 0.0157 0.0167 2,000 -0.00(-6.18%)
Mar 16, 2020 0.0178 0.0178 0.0178 0.0178 6,235 -0.00(-7.77%)
Mar 13, 2020 0.0189 0.0193 0.0179 0.0193 22,700 +0.00(+2.66%)
Mar 12, 2020 0.0140 0.0188 0.0140 0.0188 10,783 +0.00(+19.75%)
Mar 11, 2020 0.0143 0.0199 0.0143 0.0157 48,200 -0.00(-17.37%)
Mar 10, 2020 0.0158 0.0196 0.0137 0.0190 207,245 +0.00(+8.57%)
Mar 09, 2020 0.0158 0.0175 0.0158 0.0175 83,000 +0.00(+6.71%)
Mar 06, 2020 0.0165 0.0165 0.0145 0.0164 94,800 -0.00(-7.34%)
Mar 05, 2020 0.0188 0.0188 0.0160 0.0177 43,833 +0.00(+26.43%)
Mar 04, 2020 0.0191 0.0191 0.0125 0.0140 165,935 -0.00(-26.32%)
Mar 03, 2020 0.0191 0.0191 0.0160 0.0190 69,517 +0.00(+0.00%)
Mar 02, 2020 0.0166 0.0191 0.0166 0.0190 18,534 -0.00(-0.52%)
Feb 28, 2020 0.0160 0.0191 0.0150 0.0191 28,400 +0.01(+36.43%)
Feb 27, 2020 0.0176 0.0178 0.0140 0.0140 519,300 -0.01(-30.00%)
Feb 26, 2020 0.0147 0.0200 0.0147 0.0200 268,149 +0.00(+29.03%)
Feb 25, 2020 0.0198 0.0198 0.0140 0.0155 224,158 -0.00(-22.11%)
Feb 24, 2020 0.0180 0.0199 0.0156 0.0199 122,678 +0.00(+5.85%)
Feb 21, 2020 0.0165 0.0224 0.0165 0.0188 611,900 +0.00(+6.21%)
Feb 20, 2020 0.0183 0.0194 0.0129 0.0177 160,632 +0.00(+38.28%)
Feb 19, 2020 0.0135 0.0149 0.0126 0.0128 439,864 -0.00(-2.29%)
Feb 18, 2020 0.0174 0.0175 0.0131 0.0131 186,322 -0.00(-12.67%)
Feb 14, 2020 0.0178 0.0199 0.0129 0.0150 632,100 -0.00(-24.62%)
Feb 13, 2020 0.0195 0.0200 0.0182 0.0199 109,860 +0.00(+9.34%)
Feb 12, 2020 0.0181 0.0220 0.0181 0.0182 147,722 -0.00(-4.71%)
Feb 11, 2020 0.0218 0.0240 0.0191 0.0191 775,482 -0.00(-13.18%)
Feb 10, 2020 0.0195 0.0368 0.0185 0.0220 2,005,740 +0.00(+21.55%)
Feb 07, 2020 0.0220 0.0270 0.0181 0.0181 983,600 -0.00(-4.74%)
Feb 06, 2020 0.0190 0.0313 0.0170 0.0190 1,028,789 +0.00(+18.75%)
Feb 05, 2020 0.0251 0.0251 0.0160 0.0160 1,196,943 -0.01(-36.00%)
Feb 04, 2020 0.0311 0.0400 0.0250 0.0250 618,213 -0.01(-37.50%)
Feb 03, 2020 0.0500 0.0500 0.0356 0.0400 71,032 -0.01(-27.27%)
Jan 31, 2020 0.0403 0.0550 0.0365 0.0550 113,700 +0.01(+37.16%)
Jan 30, 2020 0.0401 0.0500 0.0401 0.0401 32,600 -0.00(-1.96%)
Jan 29, 2020 0.0500 0.0500 0.0400 0.0409 91,900 -0.00(-2.85%)
Jan 28, 2020 0.0435 0.0500 0.0420 0.0421 141,911 +0.00(+0.24%)
Jan 27, 2020 0.0461 0.0500 0.0420 0.0420 46,490 -0.00(-8.70%)
Jan 24, 2020 0.0491 0.0491 0.0460 0.0460 73,200 -0.00(-3.36%)
Jan 23, 2020 0.0546 0.0650 0.0475 0.0476 27,000 -0.04(-47.11%)
Jan 21, 2020 0.0900 0.0900 0.0900 0 +0.04(+87.11%)
Jan 17, 2020 0.0500 0.0550 0.0481 0.0481 15,900 -0.00(-2.04%)
Jan 16, 2020 0.0632 0.0632 0.0491 0.0491 296,006 -0.01(-22.31%)
Jan 15, 2020 0.0750 0.0750 0.0632 0.0632 113,300 +0.00(+1.12%)
Jan 14, 2020 0.0700 0.0900 0.0611 0.0625 21,111 -0.02(-27.33%)
Jan 13, 2020 0.0700 0.0900 0.0700 0.0860 28,827 +0.02(+22.86%)
Jan 10, 2020 0.0800 0.0900 0.0700 0.0700 74,300 -0.02(-22.22%)
Jan 09, 2020 0.0775 0.0900 0.0700 0.0900 51,001 +0.01(+7.66%)
Jan 08, 2020 0.0500 0.1100 0.0500 0.0836 209,461 +0.03(+60.77%)
Jan 07, 2020 0.0400 0.0780 0.0400 0.0520 114,500 -0.01(-18.75%)
Jan 06, 2020 0.0749 0.0749 0.0640 0.0640 3,333 +0.01(+28.00%)
Jan 03, 2020 0.0749 0.0749 0.0500 0.0500 12,700 +0.01(+16.28%)
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.