Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyios Corp (OP: CYIO )

0.0136 +0.0023 (+20.35%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 (%)
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%)
Nov 02, 2015 0.0300 0.0300 0.0300 0 -0.00(-8.54%)
Oct 30, 2015 0.0195 0.0328 0.0195 0.0328 3,000 +0.01(+25.67%)
Oct 29, 2015 0.0272 0.0272 0.0186 0.0261 62,405 +0.01(+44.20%)
Oct 28, 2015 0.0190 0.0190 0.0181 0.0181 25,425 -0.00(-4.74%)
Oct 27, 2015 0.0190 0.0195 0.0190 0.0190 29,727 -0.00(-13.64%)
Oct 26, 2015 0.0280 0.0282 0.0176 0.0220 258,351 -0.01(-33.33%)
Oct 23, 2015 0.0304 0.0332 0.0300 0.0330 34,628 -0.01(-19.51%)
Oct 22, 2015 0.0160 0.0417 0.0160 0.0410 20,795 +0.01(+17.48%)
Oct 21, 2015 0.0301 0.0349 0.0300 0.0349 54,500 -0.00(-0.29%)
Oct 20, 2015 0.0290 0.0350 0.0278 0.0350 75,000 +0.00(+2.94%)
Oct 19, 2015 0.0328 0.0340 0.0259 0.0340 112,321 +0.00(+0.00%)
Oct 16, 2015 0.0340 0.0340 0.0340 0.0340 2,647 +0.00(+0.29%)
Oct 15, 2015 0.0269 0.0339 0.0228 0.0339 10,763 +0.00(+6.27%)
Oct 14, 2015 0.0227 0.0324 0.0227 0.0319 14,332 -0.00(-1.85%)
Oct 12, 2015 0.0325 0.0325 0.0325 0 +0.01(+30.00%)
Oct 09, 2015 0.0227 0.0285 0.0227 0.0250 35,927 -0.01(-23.08%)
Oct 07, 2015 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Oct 06, 2015 0.0226 0.0325 0.0226 0.0325 30,718 +0.00(+1.56%)
Oct 05, 2015 0.0215 0.0320 0.0215 0.0320 18,310 +0.01(+28.00%)
Oct 02, 2015 0.0179 0.0325 0.0179 0.0250 149,940 +0.01(+56.25%)
Oct 01, 2015 0.0160 0.0219 0.0160 0.0160 79,640 +0.00(+6.67%)
Sep 29, 2015 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Sep 28, 2015 0.0181 0.0286 0.0180 0.0180 75,096 -0.01(-25.62%)
Sep 25, 2015 0.0325 0.0325 0.0170 0.0242 225,290 -0.01(-25.54%)
Sep 24, 2015 0.0244 0.0325 0.0244 0.0325 95,097 +0.00(+8.70%)
Sep 22, 2015 0.0299 0.0299 0.0299 0 -0.00(-7.72%)
Sep 21, 2015 0.0230 0.0324 0.0230 0.0324 18,500 +0.00(+16.13%)
Sep 18, 2015 0.0293 0.0293 0.0213 0.0279 41,400 -0.00(-2.11%)
Sep 17, 2015 0.0299 0.0299 0.0270 0.0285 40,000 -0.00(-5.00%)
Sep 15, 2015 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Sep 14, 2015 0.0340 0.0340 0.0340 0.0340 15,000 -0.00(-2.58%)
Sep 11, 2015 0.0300 0.0349 0.0300 0.0349 80,948 -0.00(-0.29%)
Sep 10, 2015 0.0350 0.0350 0.0254 0.0350 102,571 +0.00(+0.00%)
Sep 09, 2015 0.0181 0.0350 0.0181 0.0350 110,675 +0.01(+40.00%)
Sep 08, 2015 0.0226 0.0339 0.0155 0.0250 483,880 -0.01(-21.87%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.