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 31, 2022 0.0899 0.0950 0.0839 0.0920 979,432 +0.01(+16.75%)
Jan 28, 2022 0.0765 0.0923 0.0741 0.0788 273,748 +0.00(+2.07%)
Jan 27, 2022 0.0836 0.0836 0.0765 0.0772 43,453 -0.01(-7.66%)
Jan 26, 2022 0.0752 0.0850 0.0731 0.0836 182,514 +0.00(+1.33%)
Jan 25, 2022 0.0770 0.0848 0.0750 0.0825 57,252 +0.00(+1.85%)
Jan 24, 2022 0.0989 0.0990 0.0720 0.0810 1,114,836 -0.02(-18.18%)
Jan 21, 2022 0.0833 0.0990 0.0830 0.0990 234,631 +0.00(+2.06%)
Jan 20, 2022 0.1000 0.1000 0.0850 0.0970 426,484 +0.00(+2.11%)
Jan 19, 2022 0.1000 0.1000 0.0900 0.0950 34,353 -0.01(-5.00%)
Jan 18, 2022 0.1040 0.1040 0.0860 0.1000 476,604 -0.00(-1.38%)
Jan 14, 2022 0.1014 0 -0.01(-12.59%)
Jan 13, 2022 0.1100 0.1170 0.1021 0.1160 251,121 -0.00(-0.85%)
Jan 12, 2022 0.1001 0.1175 0.1001 0.1170 720,039 +0.02(+17.00%)
Jan 11, 2022 0.0925 0.1050 0.0925 0.1000 315,704 -0.01(-7.41%)
Jan 10, 2022 0.0800 0.1080 0.0750 0.1080 1,636,571 +0.03(+30.28%)
Jan 07, 2022 0.0847 0.0847 0.0771 0.0829 313,389 +0.00(+2.09%)
Jan 06, 2022 0.0811 0.0855 0.0756 0.0812 406,054 -0.00(-4.36%)
Jan 05, 2022 0.0851 0.0900 0.0810 0.0849 136,108 +0.00(+0.12%)
Jan 04, 2022 0.0850 0.0850 0.0811 0.0848 109,971 +0.00(+0.71%)
Jan 03, 2022 0.0783 0.0884 0.0783 0.0842 143,779 +0.00(+2.06%)
Dec 31, 2021 0.0850 0.0896 0.0762 0.0825 545,664 -0.00(-4.73%)
Dec 30, 2021 0.0849 0.0900 0.0800 0.0866 421,262 +0.00(+5.61%)
Dec 29, 2021 0.0770 0.0859 0.0770 0.0820 289,348 -0.00(-1.20%)
Dec 28, 2021 0.0842 0.0910 0.0801 0.0830 306,140 -0.00(-2.35%)
Dec 27, 2021 0.0840 0.0930 0.0786 0.0850 1,031,297 -0.01(-9.57%)
Dec 23, 2021 0.0933 0.0950 0.0840 0.0940 707,219 -0.00(-0.84%)
Dec 22, 2021 0.1000 0.1000 0.0872 0.0948 232,465 -0.00(-3.76%)
Dec 21, 2021 0.1050 0.1080 0.0920 0.0985 524,908 -0.01(-6.19%)
Dec 20, 2021 0.0850 0.1080 0.0742 0.1050 437,609 +0.02(+16.93%)
Dec 17, 2021 0.0900 0.0990 0.0841 0.0898 281,716 -0.00(-0.11%)
Dec 16, 2021 0.0900 0.0900 0.0835 0.0899 218,494 -0.00(-0.11%)
Dec 15, 2021 0.0865 0.0900 0.0830 0.0900 157,287 +0.00(+5.63%)
Dec 14, 2021 0.1000 0.1000 0.0830 0.0852 117,857 -0.01(-14.54%)
Dec 13, 2021 0.1039 0.1090 0.0910 0.0997 749,292 -0.00(-4.04%)
Dec 10, 2021 0.0990 0.1045 0.0901 0.1039 485,617 +0.01(+11.12%)
Dec 09, 2021 0.0825 0.0945 0.0747 0.0935 684,986 +0.02(+19.41%)
Dec 08, 2021 0.0928 0.0950 0.0635 0.0783 7,232,748 -0.01(-13.48%)
Dec 07, 2021 0.1000 0.1090 0.0905 0.0905 594,936 -0.01(-9.50%)
Dec 06, 2021 0.1070 0.1084 0.0930 0.1000 711,134 -0.01(-7.15%)
Dec 03, 2021 0.1051 0.1151 0.1012 0.1077 872,151 -0.01(-11.65%)
Dec 02, 2021 0.1150 0.1219 0.1062 0.1219 586,046 +0.01(+7.12%)
Dec 01, 2021 0.1187 0.1221 0.1111 0.1138 269,592 -0.01(-4.37%)
Nov 30, 2021 0.1220 0.1220 0.1111 0.1190 349,928 -0.00(-2.46%)
Nov 29, 2021 0.1300 0.1320 0.1220 0.1220 219,914 -0.01(-6.87%)
Nov 26, 2021 0.1300 0.1340 0.1300 0.1310 19,707 -0.00(-0.98%)
Nov 24, 2021 0.1349 0.1349 0.1290 0.1323 376,449 +0.00(+1.15%)
Nov 23, 2021 0.1316 0.1450 0.1280 0.1308 334,560 -0.01(-4.87%)
Nov 22, 2021 0.1392 0.1481 0.1392 0.1375 311,178 -0.01(-7.09%)
Nov 19, 2021 0.1500 0.1574 0.1298 0.1480 665,182 +0.00(+2.78%)
Nov 18, 2021 0.1397 0.1450 0.1402 0.1440 1,212,288 +0.00(+2.93%)
Nov 17, 2021 0.1499 0.1500 0.1252 0.1399 536,819 -0.01(-6.67%)
Nov 16, 2021 0.1449 0.1499 0.1341 0.1499 627,351 +0.01(+4.97%)
Nov 15, 2021 0.1443 0.1443 0.1311 0.1428 245,512 +0.01(+10.53%)
Nov 12, 2021 0.1235 0.1468 0.1157 0.1292 649,347 +0.01(+4.28%)
Nov 11, 2021 0.1100 0.1239 0.1051 0.1239 344,739 +0.01(+8.21%)
Nov 10, 2021 0.1140 0.1210 0.1069 0.1145 335,955 -0.00(-0.43%)
Nov 09, 2021 0.1250 0.1250 0.1150 0.1150 191,713 -0.01(-7.48%)
Nov 08, 2021 0.1179 0.1285 0.1117 0.1243 253,163 +0.01(+10.00%)
Nov 05, 2021 0.1212 0.1229 0.1102 0.1130 1,043,517 -0.01(-8.94%)
Nov 04, 2021 0.1224 0.1298 0.1100 0.1241 646,139 -0.00(-0.56%)
Nov 03, 2021 0.1352 0.1352 0.1224 0.1248 400,205 -0.01(-5.81%)
Nov 02, 2021 0.1400 0.1400 0.1317 0.1325 131,720 -0.01(-3.71%)
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.