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 (%)
Jul 29, 2016 0.0293 0.0400 0.0260 0.0260 30,000 -0.02(-41.57%)
Jul 28, 2016 0.0273 0.0445 0.0273 0.0445 5,000 +0.00(+11.25%)
Jul 26, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 25, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+13.07%)
Jul 22, 2016 0.0400 0.0450 0.0251 0.0398 12,400 -0.00(-0.50%)
Jul 21, 2016 0.0270 0.0400 0.0270 0.0400 4,000 +0.00(+0.00%)
Jul 20, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+8.11%)
Jul 19, 2016 0.0250 0.0400 0.0250 0.0370 34,346 -0.00(-1.33%)
Jul 18, 2016 0.0236 0.0375 0.0236 0.0375 2,822 +0.00(+0.00%)
Jul 15, 2016 0.0375 0.0375 0.0375 0.0375 1,000 +0.01(+58.90%)
Jul 14, 2016 0.0236 0.0236 0.0236 0.0236 5,667 -0.02(-39.49%)
Jul 13, 2016 0.0390 0.0390 0.0390 0.0390 9,846 +0.01(+30.00%)
Jul 12, 2016 0.0275 0.0301 0.0275 0.0300 138,666 +0.00(+0.00%)
Jul 11, 2016 0.0225 0.0300 0.0210 0.0300 37,350 +0.00(+6.16%)
Jul 08, 2016 0.0203 0.0283 0.0202 0.0283 24,696 -0.00(-5.80%)
Jul 07, 2016 0.0300 0.0300 0.0300 0.0300 2,883 +0.00(+0.00%)
Jul 01, 2016 0.0300 0.0300 0.0300 0 +0.00(+3.81%)
Jun 30, 2016 0.0289 0.0289 0.0289 0.0289 3,750 -0.00(-3.67%)
Jun 29, 2016 0.0285 0.0330 0.0200 0.0300 95,000 +0.00(+3.45%)
Jun 28, 2016 0.0290 0.0290 0.0290 0.0290 6,333 +0.00(+0.00%)
Jun 23, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 21, 2016 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Jun 17, 2016 0.0280 0.0280 0.0280 0 +0.00(+7.69%)
Jun 16, 2016 0.0200 0.0260 0.0200 0.0260 32,250 +0.00(+8.33%)
Jun 15, 2016 0.0190 0.0240 0.0190 0.0240 30,499 +0.00(+2.56%)
Jun 09, 2016 0.0234 0.0234 0.0234 0 +0.00(+23.16%)
Jun 08, 2016 0.0190 0.0190 0.0190 0.0190 5,000 +0.01(+55.74%)
Jun 03, 2016 0.0122 0.0122 0.0122 0 -0.01(-32.22%)
Jun 02, 2016 0.0122 0.0180 0.0122 0.0180 11,900 +0.01(+46.34%)
May 27, 2016 0.0123 0.0123 0.0123 0 -0.01(-48.75%)
May 26, 2016 0.0120 0.0240 0.0120 0.0240 155,308 +0.00(+0.80%)
May 25, 2016 0.0230 0.0250 0.0230 0.0238 26,000 -0.01(-20.10%)
May 24, 2016 0.0131 0.0298 0.0131 0.0298 1,150 +0.01(+49.00%)
May 20, 2016 0.0200 0.0200 0.0200 0 -0.00(-18.37%)
May 16, 2016 0.0245 0.0245 0.0245 0 +0.01(+40.00%)
May 13, 2016 0.0130 0.0175 0.0130 0.0175 20,000 -0.01(-28.57%)
May 12, 2016 0.0121 0.0245 0.0121 0.0245 8,368 +0.00(+0.00%)
May 11, 2016 0.0229 0.0245 0.0229 0.0245 28,000 -0.01(-17.79%)
May 05, 2016 0.0298 0.0298 0.0298 0 +0.00(+19.20%)
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.