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 (%)
Jan 31, 2020 0.0403 0.0550 0.0365 0.0550 113,700 +0.01(+37.16%)
Jan 30, 2020 0.0401 0.0500 0.0401 0.0401 32,600 -0.00(-1.96%)
Jan 29, 2020 0.0500 0.0500 0.0400 0.0409 91,900 -0.00(-2.85%)
Jan 28, 2020 0.0435 0.0500 0.0420 0.0421 141,911 +0.00(+0.24%)
Jan 27, 2020 0.0461 0.0500 0.0420 0.0420 46,490 -0.00(-8.70%)
Jan 24, 2020 0.0491 0.0491 0.0460 0.0460 73,200 -0.00(-3.36%)
Jan 23, 2020 0.0546 0.0650 0.0475 0.0476 27,000 -0.04(-47.11%)
Jan 21, 2020 0.0900 0.0900 0.0900 0 +0.04(+87.11%)
Jan 17, 2020 0.0500 0.0550 0.0481 0.0481 15,900 -0.00(-2.04%)
Jan 16, 2020 0.0632 0.0632 0.0491 0.0491 296,006 -0.01(-22.31%)
Jan 15, 2020 0.0750 0.0750 0.0632 0.0632 113,300 +0.00(+1.12%)
Jan 14, 2020 0.0700 0.0900 0.0611 0.0625 21,111 -0.02(-27.33%)
Jan 13, 2020 0.0700 0.0900 0.0700 0.0860 28,827 +0.02(+22.86%)
Jan 10, 2020 0.0800 0.0900 0.0700 0.0700 74,300 -0.02(-22.22%)
Jan 09, 2020 0.0775 0.0900 0.0700 0.0900 51,001 +0.01(+7.66%)
Jan 08, 2020 0.0500 0.1100 0.0500 0.0836 209,461 +0.03(+60.77%)
Jan 07, 2020 0.0400 0.0780 0.0400 0.0520 114,500 -0.01(-18.75%)
Jan 06, 2020 0.0749 0.0749 0.0640 0.0640 3,333 +0.01(+28.00%)
Jan 03, 2020 0.0749 0.0749 0.0500 0.0500 12,700 +0.01(+16.28%)
Jan 02, 2020 0.0441 0.0530 0.0410 0.0430 71,677 -0.02(-33.85%)
Dec 31, 2019 0.0500 0.0798 0.0500 0.0650 29,800 +0.01(+30.00%)
Dec 30, 2019 0.0655 0.0774 0.0500 0.0500 134,554 -0.03(-37.50%)
Dec 27, 2019 0.0800 0.0800 0.0800 0.0800 100 +0.01(+10.04%)
Dec 26, 2019 0.0727 0.0727 0.0727 0.0727 2,000 -0.00(-4.47%)
Dec 24, 2019 0.0810 0.0810 0.0761 0.0761 32,700 -0.00(-0.13%)
Dec 23, 2019 0.0896 0.0896 0.0762 0.0762 47,000 -0.01(-14.96%)
Dec 20, 2019 0.0675 0.0896 0.0650 0.0896 20,500 +0.02(+28.00%)
Dec 19, 2019 0.0750 0.0900 0.0602 0.0700 45,593 +0.00(+0.00%)
Dec 18, 2019 0.0708 0.0750 0.0526 0.0700 234,051 -0.02(-21.96%)
Dec 17, 2019 0.0650 0.0898 0.0650 0.0897 41,118 +0.00(+0.00%)
Dec 16, 2019 0.0720 0.0897 0.0650 0.0897 106,227 +0.02(+25.98%)
Dec 13, 2019 0.0760 0.0898 0.0678 0.0712 125,300 -0.01(-16.24%)
Dec 12, 2019 0.1100 0.1100 0.0651 0.0850 289,689 -0.01(-14.91%)
Dec 11, 2019 0.0870 0.0999 0.0750 0.0999 6,300 -0.00(-0.10%)
Dec 10, 2019 0.0940 0.1000 0.0900 0.1000 98,080 +0.01(+5.49%)
Dec 09, 2019 0.0712 0.0948 0.0650 0.0948 41,851 +0.00(+5.33%)
Dec 06, 2019 0.1100 0.1200 0.0900 0.0900 56,700 -0.04(-29.69%)
Dec 05, 2019 0.0800 0.1280 0.0800 0.1280 27,567 +0.00(+3.23%)
Dec 04, 2019 0.1000 0.1295 0.0842 0.1240 40,190 -0.01(-4.25%)
Dec 03, 2019 0.1120 0.1295 0.1120 0.1295 29,019 +0.02(+16.04%)
Dec 02, 2019 0.1214 0.1294 0.1000 0.1116 74,088 -0.02(-13.76%)
Nov 29, 2019 0.1100 0.1300 0.1100 0.1294 61,400 +0.01(+7.83%)
Nov 27, 2019 0.1200 0.1200 0.0950 0.1200 49,600 +0.02(+23.71%)
Nov 26, 2019 0.1100 0.1150 0.0949 0.0970 104,524 -0.01(-12.61%)
Nov 25, 2019 0.0989 0.1110 0.0864 0.1110 102,172 +0.01(+12.12%)
Nov 22, 2019 0.0995 0.0995 0.0990 0.0990 2,200 -0.00(-1.00%)
Nov 21, 2019 0.1000 0.1000 0.0895 0.1000 28,949 +0.00(+0.10%)
Nov 20, 2019 0.0998 0.1000 0.0998 0.0999 51,117 +0.00(+0.30%)
Nov 19, 2019 0.0654 0.0998 0.0654 0.0996 106,545 -0.00(-0.40%)
Nov 18, 2019 0.0973 0.1000 0.0651 0.1000 60,219 +0.00(+0.00%)
Nov 15, 2019 0.0691 0.1000 0.0662 0.1000 22,900 +0.00(+2.15%)
Nov 14, 2019 0.0935 0.1000 0.0688 0.0979 99,162 +0.01(+17.25%)
Nov 13, 2019 0.0935 0.0935 0.0835 0.0835 18,899 +0.00(+4.38%)
Nov 12, 2019 0.0935 0.0935 0.0740 0.0800 75,874 +0.01(+23.08%)
Nov 11, 2019 0.0650 0.0650 0.0650 0.0650 2,750 -0.02(-23.53%)
Nov 08, 2019 0.0800 0.0850 0.0601 0.0850 52,600 -0.01(-8.99%)
Nov 07, 2019 0.0935 0.0935 0.0600 0.0934 22,630 +0.02(+19.74%)
Nov 06, 2019 0.0610 0.0780 0.0610 0.0780 6,000 -0.00(-4.65%)
Nov 05, 2019 0.0750 0.0832 0.0600 0.0818 77,500 +0.01(+9.07%)
Nov 04, 2019 0.0739 0.0787 0.0739 0.0750 38,300 +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.