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 (%)
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%)
Aug 03, 2015 0.0417 0.0417 0.0417 0 +0.00(+4.25%)
Jul 31, 2015 0.0400 0.0400 0.0350 0.0400 107,700 +0.00(+0.25%)
Jul 29, 2015 0.0399 0.0399 0.0399 0 +0.01(+22.39%)
Jul 28, 2015 0.0326 0.0326 0.0326 0.0326 26,407 +0.00(+0.00%)
Jul 27, 2015 0.0301 0.0416 0.0301 0.0326 31,350 -0.01(-20.49%)
Jul 24, 2015 0.0393 0.0410 0.0393 0.0410 16,500 -0.00(-2.61%)
Jul 22, 2015 0.0421 0.0421 0.0421 0 -0.00(-2.09%)
Jul 21, 2015 0.0315 0.0450 0.0315 0.0430 102,462 +0.00(+9.41%)
Jul 20, 2015 0.0310 0.0393 0.0310 0.0393 9,000 +0.00(+0.00%)
Jul 17, 2015 0.0310 0.0393 0.0310 0.0393 51,694 +0.00(+0.00%)
Jul 16, 2015 0.0300 0.0393 0.0300 0.0393 44,000 +0.01(+31.00%)
Jul 15, 2015 0.0300 0.0300 0.0300 0.0300 15,000 -0.00(-11.76%)
Jul 14, 2015 0.0340 0.0340 0.0340 0.0340 48,000 +0.01(+29.77%)
Jul 10, 2015 0.0262 0.0262 0.0262 0 -0.00(-12.67%)
Jul 07, 2015 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
Jul 06, 2015 0.0350 0.0390 0.0350 0.0390 51,500 -0.00(-2.50%)
Jun 30, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 29, 2015 0.0238 0.0300 0.0238 0.0300 31,367 +0.01(+26.05%)
Jun 26, 2015 0.0227 0.0238 0.0227 0.0238 24,000 +0.00(+0.00%)
Jun 25, 2015 0.0179 0.0238 0.0179 0.0238 52,500 +0.00(+0.00%)
Jun 24, 2015 0.0130 0.0238 0.0130 0.0238 6,000 +0.00(+0.00%)
Jun 23, 2015 0.0157 0.0238 0.0153 0.0238 111,000 -0.00(-17.36%)
Jun 19, 2015 0.0288 0.0288 0.0288 0 +0.00(+0.00%)
Jun 18, 2015 0.0255 0.0288 0.0255 0.0288 7,000 +0.00(+0.00%)
Jun 16, 2015 0.0288 0.0288 0.0288 0 +0.00(+0.00%)
Jun 12, 2015 0.0288 0.0288 0.0288 0 -0.02(-41.22%)
Jun 11, 2015 0.0250 0.0490 0.0250 0.0490 77,833 +0.02(+94.44%)
Jun 10, 2015 0.0252 0.0252 0.0252 0.0252 2,149 -0.02(-43.88%)
Jun 09, 2015 0.0251 0.0449 0.0251 0.0449 1,433 +0.00(+0.00%)
Jun 08, 2015 0.0447 0.0450 0.0400 0.0449 51,000 -0.00(-0.22%)
Jun 04, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 03, 2015 0.0461 0.0500 0.0380 0.0400 212,057 -0.01(-20.00%)
Jun 02, 2015 0.0400 0.0500 0.0323 0.0500 57,300 +0.01(+25.00%)
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.