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 (%)
Dec 30, 2022 0.0090 0.0099 0.0090 0.0097 283,390 +0.00(+7.78%)
Dec 29, 2022 0.0101 0.0104 0.0090 0.0090 1,066,223 -0.00(-17.43%)
Dec 28, 2022 0.0105 0.0109 0.0101 0.0109 26,411 +0.00(+7.92%)
Dec 27, 2022 0.0099 0.0109 0.0099 0.0101 285,595 -0.00(-9.82%)
Dec 23, 2022 0.0100 0.0112 0.0100 0.0112 65,786 +0.00(+0.90%)
Dec 22, 2022 0.0111 0.0111 0.0100 0.0111 12,633 +0.00(+11.00%)
Dec 21, 2022 0.0100 0.0113 0.0100 0.0100 53,804 -0.00(-20.63%)
Dec 20, 2022 0.0110 0.0126 0.0099 0.0126 433,053 +0.00(+14.55%)
Dec 19, 2022 0.0100 0.0110 0.0100 0.0110 108,750 -0.00(-8.33%)
Dec 16, 2022 0.0101 0.0135 0.0101 0.0120 349,425 +0.00(+10.09%)
Dec 15, 2022 0.0116 0.0116 0.0105 0.0109 66,495 -0.00(-6.03%)
Dec 14, 2022 0.0115 0.0116 0.0105 0.0116 16,590 +0.00(+10.48%)
Dec 13, 2022 0.0115 0.0120 0.0105 0.0105 107,579 +0.00(+2.94%)
Dec 12, 2022 0.0106 0.0106 0.0102 0.0102 50,190 -0.00(-11.30%)
Dec 09, 2022 0.0115 0.0120 0.0100 0.0115 844,800 -0.00(-17.86%)
Dec 08, 2022 0.0128 0.0145 0.0099 0.0140 724,195 -0.00(-3.45%)
Dec 07, 2022 0.0136 0.0150 0.0111 0.0145 589,764 +0.00(+8.21%)
Dec 06, 2022 0.0135 0.0135 0.0130 0.0134 189,091 -0.00(-0.74%)
Dec 05, 2022 0.0102 0.0135 0.0102 0.0135 118,200 +0.00(+12.50%)
Dec 02, 2022 0.0110 0.0120 0.0101 0.0120 422,914 +0.00(+9.09%)
Dec 01, 2022 0.0111 0.0120 0.0101 0.0110 137,671 -0.00(-14.73%)
Nov 30, 2022 0.0130 0.0140 0.0101 0.0129 1,410,731 -0.00(-5.84%)
Nov 29, 2022 0.0110 0.0144 0.0110 0.0137 269,131 -0.00(-8.67%)
Nov 28, 2022 0.0127 0.0150 0.0111 0.0150 856,389 +0.00(+25.00%)
Nov 25, 2022 0.0150 0.0150 0.0120 0.0120 225,653 +0.00(+18.81%)
Nov 23, 2022 0.0120 0.0127 0.0100 0.0101 1,820,915 -0.00(-15.83%)
Nov 22, 2022 0.0120 0.0150 0.0108 0.0120 1,086,758 -0.00(-13.67%)
Nov 21, 2022 0.0118 0.0139 0.0103 0.0139 1,272,531 +0.00(+16.81%)
Nov 18, 2022 0.0129 0.0129 0.0100 0.0119 787,628 -0.00(-7.75%)
Nov 17, 2022 0.0110 0.0140 0.0101 0.0129 1,057,870 +0.00(+17.27%)
Nov 16, 2022 0.0100 0.0120 0.0098 0.0110 858,360 -0.00(-0.90%)
Nov 15, 2022 0.0147 0.0154 0.0100 0.0111 2,779,380 -0.00(-25.00%)
Nov 14, 2022 0.0181 0.0200 0.0140 0.0148 1,105,967 -0.01(-26.00%)
Nov 11, 2022 0.0187 0.0200 0.0161 0.0200 205,201 -0.00(-1.96%)
Nov 10, 2022 0.0190 0.0204 0.0175 0.0204 120,406 +0.00(+0.00%)
Nov 09, 2022 0.0191 0.0204 0.0177 0.0204 51,229 +0.00(+7.37%)
Nov 08, 2022 0.0186 0.0225 0.0186 0.0190 388,620 +0.00(+1.60%)
Nov 07, 2022 0.0206 0.0217 0.0187 0.0187 330,861 -0.00(-9.66%)
Nov 04, 2022 0.0230 0.0230 0.0206 0.0207 237,572 -0.00(-10.78%)
Nov 03, 2022 0.0235 0.0235 0.0206 0.0232 150,490 -0.00(-2.93%)
Nov 02, 2022 0.0245 0.0245 0.0187 0.0239 200,437 +0.00(+0.42%)
Nov 01, 2022 0.0214 0.0254 0.0180 0.0238 1,047,630 -0.00(-6.30%)
Oct 31, 2022 0.0210 0.0254 0.0210 0.0254 490,578 +0.00(+14.41%)
Oct 28, 2022 0.0237 0.0254 0.0212 0.0222 183,350 -0.00(-12.60%)
Oct 27, 2022 0.0268 0.0268 0.0213 0.0254 442,452 -0.00(-9.29%)
Oct 26, 2022 0.0237 0.0280 0.0220 0.0280 593,090 +0.00(+12.00%)
Oct 25, 2022 0.0230 0.0250 0.0230 0.0250 20,780 -0.00(-2.34%)
Oct 24, 2022 0.0251 0.0287 0.0230 0.0256 765,326 -0.00(-1.54%)
Oct 21, 2022 0.0280 0.0297 0.0250 0.0260 280,950 -0.00(-13.33%)
Oct 20, 2022 0.0244 0.0300 0.0244 0.0300 297,450 +0.00(+9.49%)
Oct 19, 2022 0.0275 0.0325 0.0274 0.0274 480,944 -0.01(-22.82%)
Oct 18, 2022 0.0241 0.0355 0.0240 0.0355 249,840 +0.01(+26.79%)
Oct 17, 2022 0.0234 0.0290 0.0229 0.0280 618,428 -0.00(-1.75%)
Oct 14, 2022 0.0231 0.0290 0.0231 0.0285 469,146 +0.01(+23.38%)
Oct 13, 2022 0.0250 0.0251 0.0230 0.0231 127,614 -0.00(-16.00%)
Oct 12, 2022 0.0210 0.0280 0.0210 0.0275 567,443 +0.00(+5.77%)
Oct 11, 2022 0.0290 0.0303 0.0230 0.0260 557,550 -0.00(-3.70%)
Oct 10, 2022 0.0290 0.0290 0.0250 0.0270 149,481 -0.00(-6.90%)
Oct 07, 2022 0.0350 0.0350 0.0250 0.0290 671,571 +0.00(+0.00%)
Oct 06, 2022 0.0375 0.0375 0.0280 0.0290 965,415 -0.01(-25.64%)
Oct 05, 2022 0.0417 0.0436 0.0310 0.0390 859,820 -0.00(-2.50%)
Oct 04, 2022 0.0460 0.0499 0.0366 0.0400 620,752 -0.01(-19.84%)
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.