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 (%)
Jun 30, 2023 0.0102 0.0109 0.0100 0.0101 742,560 -0.00(-0.98%)
Jun 29, 2023 0.0110 0.0110 0.0100 0.0102 667,602 -0.00(-1.92%)
Jun 28, 2023 0.0110 0.0120 0.0104 0.0104 363,281 -0.00(-7.14%)
Jun 27, 2023 0.0102 0.0112 0.0102 0.0112 23,597 +0.00(+2.75%)
Jun 26, 2023 0.0103 0.0117 0.0100 0.0109 729,816 -0.00(-9.17%)
Jun 23, 2023 0.0110 0.0120 0.0102 0.0120 578,884 -0.00(-3.23%)
Jun 22, 2023 0.0129 0.0145 0.0102 0.0124 1,321,499 +0.00(+11.71%)
Jun 21, 2023 0.0110 0.0140 0.0105 0.0111 946,000 -0.00(-5.13%)
Jun 20, 2023 0.0108 0.0149 0.0100 0.0117 2,574,692 +0.00(+8.33%)
Jun 16, 2023 0.0120 0.0120 0.0108 0.0108 736,900 -0.00(-1.82%)
Jun 15, 2023 0.0109 0.0121 0.0109 0.0110 690,064 -0.00(-1.79%)
Jun 14, 2023 0.0115 0.0119 0.0109 0.0112 820,779 +0.00(+1.82%)
Jun 13, 2023 0.0115 0.0125 0.0110 0.0110 1,277,424 -0.00(-5.98%)
Jun 12, 2023 0.0121 0.0135 0.0115 0.0117 1,442,716 -0.00(-9.30%)
Jun 09, 2023 0.0122 0.0130 0.0115 0.0129 1,273,521 -0.00(-1.53%)
Jun 08, 2023 0.0138 0.0144 0.0122 0.0131 1,210,660 -0.00(-5.76%)
Jun 07, 2023 0.0155 0.0165 0.0123 0.0139 486,380 -0.00(-15.76%)
Jun 06, 2023 0.0170 0.0200 0.0155 0.0165 1,246,593 -0.00(-5.17%)
Jun 05, 2023 0.0130 0.0195 0.0130 0.0174 1,755,674 +0.00(+33.85%)
Jun 02, 2023 0.0125 0.0130 0.0120 0.0130 648,126 +0.00(+0.00%)
Jun 01, 2023 0.0121 0.0130 0.0120 0.0130 55,440 +0.00(+0.00%)
May 31, 2023 0.0140 0.0140 0.0111 0.0130 433,100 -0.00(-9.72%)
May 30, 2023 0.0166 0.0166 0.0139 0.0144 244,089 -0.00(-11.11%)
May 26, 2023 0.0139 0.0162 0.0134 0.0162 1,154,194 +0.00(+14.89%)
May 25, 2023 0.0110 0.0146 0.0103 0.0141 2,238,674 +0.00(+29.36%)
May 24, 2023 0.0110 0.0139 0.0103 0.0109 1,985,322 -0.00(-14.84%)
May 23, 2023 0.0159 0.0159 0.0128 0.0128 1,555,835 -0.00(-1.54%)
May 22, 2023 0.0200 0.0208 0.0130 0.0130 2,727,563 -0.01(-45.83%)
May 19, 2023 0.0210 0.0240 0.0210 0.0240 582,802 +0.00(+6.19%)
May 18, 2023 0.0269 0.0269 0.0210 0.0226 1,669,506 -0.00(-14.72%)
May 17, 2023 0.0288 0.0325 0.0222 0.0265 2,176,538 -0.00(-1.85%)
May 16, 2023 0.0255 0.0293 0.0255 0.0270 526,815 -0.00(-1.82%)
May 15, 2023 0.0245 0.0280 0.0240 0.0275 692,086 +0.00(+12.24%)
May 12, 2023 0.0230 0.0325 0.0224 0.0245 4,489,754 +0.00(+16.67%)
May 11, 2023 0.0171 0.0225 0.0170 0.0210 5,933,501 +0.00(+29.63%)
May 10, 2023 0.0155 0.0180 0.0151 0.0162 962,471 +0.00(+1.25%)
May 09, 2023 0.0170 0.0191 0.0145 0.0160 4,366,014 +0.00(+0.00%)
May 08, 2023 0.0155 0.0199 0.0150 0.0160 770,402 +0.00(+3.23%)
May 05, 2023 0.0200 0.0200 0.0148 0.0155 2,135,162 -0.00(-22.50%)
May 04, 2023 0.0163 0.0210 0.0153 0.0200 899,351 +0.00(+9.89%)
May 03, 2023 0.0200 0.0200 0.0171 0.0182 620,545 -0.00(-3.70%)
May 02, 2023 0.0153 0.0196 0.0150 0.0189 2,341,713 +0.00(+23.53%)
May 01, 2023 0.0168 0.0168 0.0131 0.0153 2,571,294 -0.00(-3.77%)
Apr 28, 2023 0.0168 0.0234 0.0150 0.0159 4,979,851 -0.00(-3.64%)
Apr 27, 2023 0.0159 0.0195 0.0141 0.0165 589,666 +0.00(+14.58%)
Apr 26, 2023 0.0140 0.0162 0.0128 0.0144 610,754 -0.00(-4.00%)
Apr 25, 2023 0.0150 0.0168 0.0140 0.0150 575,066 -0.00(-10.71%)
Apr 24, 2023 0.0181 0.0195 0.0155 0.0168 948,657 -0.00(-14.29%)
Apr 21, 2023 0.0111 0.0200 0.0109 0.0196 2,414,902 +0.01(+81.48%)
Apr 20, 2023 0.0106 0.0111 0.0092 0.0108 63,050 +0.00(+1.89%)
Apr 19, 2023 0.0091 0.0106 0.0091 0.0106 61,100 -0.00(-1.85%)
Apr 18, 2023 0.0108 0.0108 0.0100 0.0108 26,400 +0.00(+4.85%)
Apr 17, 2023 0.0090 0.0128 0.0085 0.0103 46,567 +0.00(+3.00%)
Apr 14, 2023 0.0114 0.0130 0.0100 0.0100 181,500 -0.00(-9.09%)
Apr 13, 2023 0.0090 0.0114 0.0090 0.0110 15,170 +0.00(+10.00%)
Apr 12, 2023 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-4.76%)
Apr 11, 2023 0.0094 0.0105 0.0087 0.0105 406,466 +0.00(+6.06%)
Apr 10, 2023 0.0087 0.0110 0.0087 0.0099 139,363 -0.00(-5.71%)
Apr 05, 2023 0.0105 0 -0.00(-4.55%)
Apr 04, 2023 0.0098 0.0110 0.0086 0.0110 6,390 +0.00(+0.00%)
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.