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 (%)
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%)
Jun 01, 2015 0.0264 0.0400 0.0264 0.0400 342,800 +0.01(+37.93%)
May 29, 2015 0.0290 0.0290 0.0285 0.0290 28,000 -0.00(-3.33%)
May 27, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2015 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
May 22, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 21, 2015 0.0200 0.0200 0.0200 0.0200 400 +0.00(+0.00%)
May 20, 2015 0.0156 0.0200 0.0156 0.0200 92,500 -0.00(-9.09%)
May 19, 2015 0.0220 0.0220 0.0215 0.0220 72,000 +0.00(+0.00%)
May 18, 2015 0.0155 0.0220 0.0155 0.0220 75,382 +0.01(+58.84%)
May 15, 2015 0.0130 0.0138 0.0130 0.0138 5,340 +0.00(+4.14%)
May 14, 2015 0.0100 0.0220 0.0100 0.0133 125,160 +0.00(+33.00%)
May 13, 2015 0.0100 0.0100 0.0100 0.0100 333 -0.01(-51.22%)
May 12, 2015 0.0130 0.0220 0.0127 0.0205 223,688 +0.01(+58.91%)
May 11, 2015 0.0100 0.0129 0.0098 0.0129 136,292 -0.00(-7.19%)
May 07, 2015 0.0139 0.0139 0.0139 0 +0.00(+15.83%)
May 06, 2015 0.0100 0.0120 0.0100 0.0120 33,401 +0.00(+0.00%)
May 05, 2015 0.0118 0.0125 0.0118 0.0120 24,000 -0.00(-14.29%)
May 04, 2015 0.0140 0.0140 0.0071 0.0140 87,275 +0.00(+0.00%)
May 01, 2015 0.0120 0.0140 0.0110 0.0140 323,512 -0.00(-17.65%)
Apr 30, 2015 0.0240 0.0240 0.0170 0.0170 24,041 +0.00(+40.50%)
Apr 29, 2015 0.0250 0.0290 0.0120 0.0121 234,017 -0.01(-45.00%)
Apr 28, 2015 0.0130 0.0300 0.0130 0.0220 863,325 +0.01(+69.23%)
Apr 27, 2015 0.0070 0.0201 0.0070 0.0130 474,682 +0.01(+85.71%)
Apr 24, 2015 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+75.00%)
Apr 23, 2015 0.0032 0.0040 0.0032 0.0040 66,879 -0.00(-42.86%)
Apr 21, 2015 0.0070 0.0070 0.0070 0 +0.00(+1.45%)
Apr 20, 2015 0.0040 0.0069 0.0030 0.0069 291,750 +0.00(+64.29%)
Apr 16, 2015 0.0042 0.0042 0.0042 0 -0.00(-41.67%)
Apr 10, 2015 0.0072 0.0072 0.0072 0 +0.00(+23.92%)
Apr 06, 2015 0.0058 0.0058 0.0058 0 +0.00(+41.71%)
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.