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 )

0.0107 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
May 17, 2024 0.0114 0.0114 0.0100 0.0107 135,684 +0.00(+0.00%)
May 16, 2024 0.0102 0.0115 0.0102 0.0107 91,700 +0.00(+3.88%)
May 15, 2024 0.0106 0.0106 0.0103 0.0103 98,000 -0.00(-1.90%)
May 14, 2024 0.0100 0.0105 0.0100 0.0105 498,735 +0.00(+5.00%)
May 13, 2024 0.0105 0.0105 0.0100 0.0100 172,498 +0.00(+0.00%)
May 10, 2024 0.0102 0.0106 0.0097 0.0100 1,248,717 -0.00(-5.66%)
May 09, 2024 0.0103 0.0109 0.0097 0.0106 406,500 +0.00(+7.07%)
May 08, 2024 0.0105 0.0118 0.0095 0.0099 1,514,127 -0.00(-8.33%)
May 07, 2024 0.0110 0.0110 0.0107 0.0108 308,540 -0.00(-1.82%)
May 06, 2024 0.0107 0.0110 0.0104 0.0110 534,067 -0.00(-4.35%)
May 03, 2024 0.0120 0.0120 0.0110 0.0115 449,611 +0.00(+4.55%)
May 02, 2024 0.0125 0.0125 0.0102 0.0110 1,398,038 -0.00(-12.00%)
May 01, 2024 0.0112 0.0130 0.0112 0.0125 551,545 +0.00(+0.00%)
Apr 30, 2024 0.0119 0.0127 0.0101 0.0125 2,010,512 +0.00(+7.76%)
Apr 29, 2024 0.0132 0.0139 0.0106 0.0116 687,300 -0.00(-4.13%)
Apr 26, 2024 0.0139 0.0139 0.0121 0.0121 100,750 -0.00(-3.20%)
Apr 25, 2024 0.0116 0.0134 0.0115 0.0125 2,004,002 -0.00(-2.34%)
Apr 24, 2024 0.0118 0.0129 0.0114 0.0128 262,051 +0.00(+0.79%)
Apr 23, 2024 0.0139 0.0139 0.0113 0.0127 567,615 +0.00(+14.41%)
Apr 22, 2024 0.0132 0.0143 0.0110 0.0111 971,876 -0.00(-15.91%)
Apr 19, 2024 0.0139 0.0139 0.0120 0.0132 165,025 +0.00(+8.20%)
Apr 18, 2024 0.0125 0.0140 0.0122 0.0122 494,155 -0.00(-0.81%)
Apr 17, 2024 0.0121 0.0125 0.0102 0.0123 343,691 +0.00(+5.13%)
Apr 16, 2024 0.0131 0.0131 0.0108 0.0117 826,406 -0.00(-2.50%)
Apr 15, 2024 0.0118 0.0146 0.0111 0.0120 2,222,580 +0.00(+6.19%)
Apr 12, 2024 0.0132 0.0152 0.0110 0.0113 1,283,756 -0.00(-19.29%)
Apr 11, 2024 0.0148 0.0163 0.0135 0.0140 279,300 -0.00(-14.11%)
Apr 10, 2024 0.0131 0.0167 0.0125 0.0163 1,136,021 +0.00(+8.67%)
Apr 09, 2024 0.0160 0.0160 0.0125 0.0150 508,228 -0.00(-2.60%)
Apr 08, 2024 0.0154 0.0155 0.0125 0.0154 763,705 +0.00(+6.21%)
Apr 05, 2024 0.0157 0.0161 0.0121 0.0145 873,750 -0.00(-10.49%)
Apr 04, 2024 0.0148 0.0169 0.0148 0.0162 288,839 +0.00(+9.46%)
Apr 03, 2024 0.0120 0.0149 0.0111 0.0148 1,503,948 +0.00(+23.33%)
Apr 02, 2024 0.0088 0.0127 0.0087 0.0120 3,606,088 -0.00(-14.29%)
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.