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 )

0.0133 +0.0020 (+17.70%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 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 (%)
Jan 29, 2016 0.0254 0.0260 0.0254 0.0260 17,120 -0.00(-13.04%)
Jan 21, 2016 0.0299 0.0299 0.0299 0 +0.01(+41.04%)
Jan 20, 2016 0.0212 0.0212 0.0212 0.0212 1,000 -0.00(-18.15%)
Jan 14, 2016 0.0259 0.0259 0.0259 0 -0.00(-7.93%)
Jan 11, 2016 0.0281 0.0281 0.0281 0 +0.00(+0.46%)
Jan 08, 2016 0.0280 0.0280 0.0270 0.0280 14,035 +0.00(+4.09%)
Jan 07, 2016 0.0236 0.0290 0.0236 0.0269 77,446 +0.00(+10.70%)
Jan 06, 2016 0.0245 0.0245 0.0243 0.0243 31,200 -0.00(-4.71%)
Jan 05, 2016 0.0250 0.0255 0.0250 0.0255 45,554 -0.01(-21.54%)
Jan 04, 2016 0.0325 0.0325 0.0325 0.0325 1,550 +0.00(+1.56%)
Dec 31, 2015 0.0320 0.0320 0.0320 0 +0.00(+11.89%)
Dec 30, 2015 0.0291 0.0291 0.0286 0.0286 4,436 -0.00(-11.73%)
Dec 28, 2015 0.0324 0.0324 0.0324 0 +0.01(+20.45%)
Dec 23, 2015 0.0269 0.0269 0.0269 0 -0.00(-1.47%)
Dec 22, 2015 0.0280 0.0280 0.0220 0.0273 175,903 -0.01(-15.74%)
Dec 18, 2015 0.0324 0.0324 0.0324 0 +0.01(+49.31%)
Dec 17, 2015 0.0217 0.0217 0.0217 0.0217 17,090 -0.01(-37.63%)
Dec 15, 2015 0.0348 0.0348 0.0348 0 +0.01(+37.52%)
Dec 14, 2015 0.0295 0.0295 0.0253 0.0253 56,015 -0.01(-27.71%)
Dec 07, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 04, 2015 0.0464 0.0464 0.0210 0.0300 97,846 -0.01(-32.87%)
Dec 03, 2015 0.0302 0.0460 0.0302 0.0447 43,005 +0.01(+20.13%)
Dec 02, 2015 0.0372 0.0372 0.0372 0.0372 5,468 -0.01(-19.83%)
Dec 01, 2015 0.0300 0.0464 0.0300 0.0464 36,394 +0.01(+15.14%)
Nov 30, 2015 0.0270 0.0403 0.0270 0.0403 61,586 -0.00(-3.12%)
Nov 25, 2015 0.0416 0.0416 0.0416 0 +0.01(+38.67%)
Nov 24, 2015 0.0256 0.0300 0.0250 0.0300 72,817 +0.01(+25.00%)
Nov 23, 2015 0.0227 0.0240 41,000 +0.00(+1.27%)
Nov 20, 2015 0.0232 0.0237 0.0232 0.0237 25,211 +0.00(+11.79%)
Nov 19, 2015 0.0240 0.0240 0.0212 0.0212 18,800 -0.00(-8.23%)
Nov 18, 2015 0.0266 0.0266 0.0231 0.0231 86,417 -0.01(-23.00%)
Nov 17, 2015 0.0279 0.0300 0.0251 0.0300 67,250 +0.00(+11.52%)
Nov 16, 2015 0.0220 0.0279 0.0220 0.0269 41,754 -0.00(-13.78%)
Nov 13, 2015 0.0213 0.0312 0.0213 0.0312 17,600 -0.00(-0.95%)
Nov 11, 2015 0.0315 0.0315 0.0315 0 +0.00(+17.10%)
Nov 10, 2015 0.0230 0.0269 0.0230 0.0269 11,950 -0.00(-6.47%)
Nov 09, 2015 0.0226 0.0288 0.0226 0.0288 29,500 -0.00(-2.18%)
Nov 06, 2015 0.0270 0.0295 0.0251 0.0294 153,506 +0.00(+5.00%)
Nov 05, 2015 0.0279 0.0280 0.0275 0.0280 41,000 -0.00(-6.67%)
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.