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 (%)
Oct 30, 2015 0.0195 0.0328 0.0195 0.0328 3,000 +0.01(+25.67%)
Oct 29, 2015 0.0272 0.0272 0.0186 0.0261 62,405 +0.01(+44.20%)
Oct 28, 2015 0.0190 0.0190 0.0181 0.0181 25,425 -0.00(-4.74%)
Oct 27, 2015 0.0190 0.0195 0.0190 0.0190 29,727 -0.00(-13.64%)
Oct 26, 2015 0.0280 0.0282 0.0176 0.0220 258,351 -0.01(-33.33%)
Oct 23, 2015 0.0304 0.0332 0.0300 0.0330 34,628 -0.01(-19.51%)
Oct 22, 2015 0.0160 0.0417 0.0160 0.0410 20,795 +0.01(+17.48%)
Oct 21, 2015 0.0301 0.0349 0.0300 0.0349 54,500 -0.00(-0.29%)
Oct 20, 2015 0.0290 0.0350 0.0278 0.0350 75,000 +0.00(+2.94%)
Oct 19, 2015 0.0328 0.0340 0.0259 0.0340 112,321 +0.00(+0.00%)
Oct 16, 2015 0.0340 0.0340 0.0340 0.0340 2,647 +0.00(+0.29%)
Oct 15, 2015 0.0269 0.0339 0.0228 0.0339 10,763 +0.00(+6.27%)
Oct 14, 2015 0.0227 0.0324 0.0227 0.0319 14,332 -0.00(-1.85%)
Oct 12, 2015 0.0325 0.0325 0.0325 0 +0.01(+30.00%)
Oct 09, 2015 0.0227 0.0285 0.0227 0.0250 35,927 -0.01(-23.08%)
Oct 07, 2015 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Oct 06, 2015 0.0226 0.0325 0.0226 0.0325 30,718 +0.00(+1.56%)
Oct 05, 2015 0.0215 0.0320 0.0215 0.0320 18,310 +0.01(+28.00%)
Oct 02, 2015 0.0179 0.0325 0.0179 0.0250 149,940 +0.01(+56.25%)
Oct 01, 2015 0.0160 0.0219 0.0160 0.0160 79,640 +0.00(+6.67%)
Sep 29, 2015 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Sep 28, 2015 0.0181 0.0286 0.0180 0.0180 75,096 -0.01(-25.62%)
Sep 25, 2015 0.0325 0.0325 0.0170 0.0242 225,290 -0.01(-25.54%)
Sep 24, 2015 0.0244 0.0325 0.0244 0.0325 95,097 +0.00(+8.70%)
Sep 22, 2015 0.0299 0.0299 0.0299 0 -0.00(-7.72%)
Sep 21, 2015 0.0230 0.0324 0.0230 0.0324 18,500 +0.00(+16.13%)
Sep 18, 2015 0.0293 0.0293 0.0213 0.0279 41,400 -0.00(-2.11%)
Sep 17, 2015 0.0299 0.0299 0.0270 0.0285 40,000 -0.00(-5.00%)
Sep 15, 2015 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Sep 14, 2015 0.0340 0.0340 0.0340 0.0340 15,000 -0.00(-2.58%)
Sep 11, 2015 0.0300 0.0349 0.0300 0.0349 80,948 -0.00(-0.29%)
Sep 10, 2015 0.0350 0.0350 0.0254 0.0350 102,571 +0.00(+0.00%)
Sep 09, 2015 0.0181 0.0350 0.0181 0.0350 110,675 +0.01(+40.00%)
Sep 08, 2015 0.0226 0.0339 0.0155 0.0250 483,880 -0.01(-21.87%)
Sep 03, 2015 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Aug 31, 2015 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Aug 28, 2015 0.0320 0.0320 0.0320 0.0320 15,003 +0.00(+0.00%)
Aug 27, 2015 0.0310 0.0320 0.0310 0.0320 20,000 +0.00(+3.86%)
Aug 24, 2015 0.0308 0.0308 0.0308 0 -0.00(-9.38%)
Aug 21, 2015 0.0268 0.0340 0.0268 0.0340 5,800 +0.00(+0.00%)
Aug 18, 2015 0.0340 0.0340 0.0340 0 +0.01(+30.27%)
Aug 17, 2015 0.0262 0.0267 0.0261 0.0261 20,050 -0.01(-23.24%)
Aug 13, 2015 0.0340 0.0340 0.0340 0 -0.01(-14.36%)
Aug 11, 2015 0.0397 0.0397 0.0397 0 +0.00(+1.77%)
Aug 10, 2015 0.0350 0.0390 0.0347 0.0390 26,000 -0.00(-2.47%)
Aug 07, 2015 0.0302 0.0400 0.0302 0.0400 21,415 -0.00(-4.08%)
Aug 06, 2015 0.0351 0.0417 0.0351 0.0417 14,600 +0.00(+0.00%)
Aug 05, 2015 0.0411 0.0417 0.0411 0.0417 2,000 +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.