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 (%)
Mar 31, 2022 0.0799 0.0799 0.0620 0.0729 280,589 +0.00(+1.25%)
Mar 30, 2022 0.0790 0.0790 0.0682 0.0720 281,885 -0.01(-6.86%)
Mar 29, 2022 0.0830 0.0888 0.0695 0.0773 385,151 -0.00(-3.38%)
Mar 28, 2022 0.0751 0.0840 0.0722 0.0800 184,983 +0.00(+3.90%)
Mar 25, 2022 0.0790 0.0790 0.0720 0.0770 184,277 -0.00(-3.75%)
Mar 24, 2022 0.0650 0.0800 0.0625 0.0800 142,603 +0.01(+15.94%)
Mar 23, 2022 0.0700 0.0700 0.0611 0.0690 95,592 -0.00(-0.72%)
Mar 22, 2022 0.0500 0.0695 0.0471 0.0695 1,099,688 +0.02(+39.00%)
Mar 21, 2022 0.0499 0.0514 0.0451 0.0500 563,609 +0.00(+4.17%)
Mar 18, 2022 0.0500 0.0500 0.0460 0.0480 234,559 -0.00(-8.57%)
Mar 17, 2022 0.0481 0.0530 0.0481 0.0525 724,916 -0.00(-0.76%)
Mar 16, 2022 0.0551 0.0565 0.0470 0.0529 1,142,643 +0.00(+0.76%)
Mar 15, 2022 0.0511 0.0640 0.0501 0.0525 516,219 -0.00(-4.20%)
Mar 14, 2022 0.0580 0.0618 0.0511 0.0548 605,700 -0.00(-5.52%)
Mar 11, 2022 0.0590 0.0640 0.0579 0.0580 168,126 -0.01(-9.37%)
Mar 10, 2022 0.0620 0.0650 0.0583 0.0640 1,023,118 +0.00(+6.67%)
Mar 09, 2022 0.0530 0.0613 0.0530 0.0600 435,069 -0.00(-2.12%)
Mar 08, 2022 0.0614 0.0653 0.0511 0.0613 1,025,192 -0.00(-2.70%)
Mar 07, 2022 0.0676 0.0698 0.0575 0.0630 1,042,031 -0.01(-9.87%)
Mar 04, 2022 0.0736 0.0767 0.0652 0.0699 799,586 -0.00(-4.90%)
Mar 03, 2022 0.0795 0.0795 0.0712 0.0735 424,594 -0.01(-7.55%)
Mar 02, 2022 0.0770 0.0800 0.0750 0.0795 147,743 -0.00(-1.61%)
Mar 01, 2022 0.0776 0.0820 0.0770 0.0808 227,632 +0.00(+3.46%)
Feb 28, 2022 0.0751 0.0825 0.0751 0.0781 418,631 +0.00(+1.56%)
Feb 25, 2022 0.0755 0.0789 0.0740 0.0769 431,049 +0.00(+2.53%)
Feb 24, 2022 0.0750 0.0799 0.0740 0.0750 231,675 -0.00(-6.13%)
Feb 23, 2022 0.0751 0.0825 0.0751 0.0799 174,547 -0.00(-2.80%)
Feb 22, 2022 0.0825 0.0860 0.0754 0.0822 347,522 -0.00(-3.29%)
Feb 18, 2022 0.0850 0 +0.01(+8.28%)
Feb 17, 2022 0.0794 0.0820 0.0770 0.0785 232,058 -0.00(-1.26%)
Feb 16, 2022 0.0820 0.0850 0.0751 0.0795 865,370 -0.00(-5.36%)
Feb 15, 2022 0.0826 0.0840 0.0750 0.0840 459,864 -0.00(-1.64%)
Feb 14, 2022 0.0900 0.0900 0.0790 0.0854 145,453 -0.00(-5.11%)
Feb 11, 2022 0.0780 0.0987 0.0760 0.0900 708,429 +0.01(+15.38%)
Feb 10, 2022 0.0756 0.0820 0.0756 0.0780 297,208 -0.00(-4.76%)
Feb 09, 2022 0.0772 0.0830 0.0757 0.0819 365,439 -0.00(-1.33%)
Feb 08, 2022 0.0849 0.0849 0.0772 0.0830 144,050 +0.00(+1.59%)
Feb 07, 2022 0.0760 0.0849 0.0760 0.0817 502,983 -0.00(-2.51%)
Feb 04, 2022 0.0759 0.0850 0.0759 0.0838 245,053 +0.00(+3.33%)
Feb 03, 2022 0.0795 0.0811 262,051 +0.00(+1.50%)
Feb 02, 2022 0.0860 0.0924 0.0740 0.0799 1,070,245 -0.01(-7.09%)
Feb 01, 2022 0.0900 0.0925 0.0750 0.0860 279,338 -0.01(-6.52%)
Jan 31, 2022 0.0899 0.0950 0.0839 0.0920 979,432 +0.01(+16.75%)
Jan 28, 2022 0.0765 0.0923 0.0741 0.0788 273,748 +0.00(+2.07%)
Jan 27, 2022 0.0836 0.0836 0.0765 0.0772 43,453 -0.01(-7.66%)
Jan 26, 2022 0.0752 0.0850 0.0731 0.0836 182,514 +0.00(+1.33%)
Jan 25, 2022 0.0770 0.0848 0.0750 0.0825 57,252 +0.00(+1.85%)
Jan 24, 2022 0.0989 0.0990 0.0720 0.0810 1,114,836 -0.02(-18.18%)
Jan 21, 2022 0.0833 0.0990 0.0830 0.0990 234,631 +0.00(+2.06%)
Jan 20, 2022 0.1000 0.1000 0.0850 0.0970 426,484 +0.00(+2.11%)
Jan 19, 2022 0.1000 0.1000 0.0900 0.0950 34,353 -0.01(-5.00%)
Jan 18, 2022 0.1040 0.1040 0.0860 0.1000 476,604 -0.00(-1.38%)
Jan 14, 2022 0.1014 0 -0.01(-12.59%)
Jan 13, 2022 0.1100 0.1170 0.1021 0.1160 251,121 -0.00(-0.85%)
Jan 12, 2022 0.1001 0.1175 0.1001 0.1170 720,039 +0.02(+17.00%)
Jan 11, 2022 0.0925 0.1050 0.0925 0.1000 315,704 -0.01(-7.41%)
Jan 10, 2022 0.0800 0.1080 0.0750 0.1080 1,636,571 +0.03(+30.28%)
Jan 07, 2022 0.0847 0.0847 0.0771 0.0829 313,389 +0.00(+2.09%)
Jan 06, 2022 0.0811 0.0855 0.0756 0.0812 406,054 -0.00(-4.36%)
Jan 05, 2022 0.0851 0.0900 0.0810 0.0849 136,108 +0.00(+0.12%)
Jan 04, 2022 0.0850 0.0850 0.0811 0.0848 109,971 +0.00(+0.71%)
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.