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 (%)
Jun 07, 2024 0.0104 0.0140 0.0104 0.0136 1,741,336 +0.00(+20.35%)
Jun 06, 2024 0.0108 0.0121 0.0101 0.0113 974,998 +0.00(+7.62%)
Jun 05, 2024 0.0120 0.0120 0.0102 0.0105 643,640 -0.00(-1.87%)
Jun 04, 2024 0.0111 0.0126 0.0105 0.0107 427,800 -0.00(-21.90%)
Jun 03, 2024 0.0130 0.0137 0.0125 0.0137 150,924 +0.00(+12.30%)
May 31, 2024 0.0117 0.0122 0.0117 0.0122 170,324 +0.00(+14.02%)
May 30, 2024 0.0107 0.0123 0.0100 0.0107 311,100 -0.00(-10.83%)
May 29, 2024 0.0125 0.0125 0.0106 0.0120 421,000 -0.00(-4.00%)
May 28, 2024 0.0130 0.0130 0.0124 0.0125 23,300 -0.00(-6.02%)
May 24, 2024 0.0112 0.0135 0.0098 0.0133 2,217,960 +0.00(+17.70%)
May 23, 2024 0.0113 0.0115 0.0113 0.0113 76,240 +0.00(+0.00%)
May 22, 2024 0.0110 0.0115 0.0110 0.0113 274,900 +0.00(+2.73%)
May 21, 2024 0.0107 0.0114 0.0095 0.0110 1,225,495 +0.00(+2.80%)
May 20, 2024 0.0115 0.0115 0.0100 0.0107 120,236 +0.00(+0.00%)
May 17, 2024 0.0114 0.0114 0.0100 0.0107 135,684 +0.00(+0.00%)
May 16, 2024 0.0102 0.0115 0.0102 0.0107 91,700 +0.00(+3.88%)
May 15, 2024 0.0106 0.0106 0.0103 0.0103 98,000 -0.00(-1.90%)
May 14, 2024 0.0100 0.0105 0.0100 0.0105 498,735 +0.00(+5.00%)
May 13, 2024 0.0105 0.0105 0.0100 0.0100 172,498 +0.00(+0.00%)
May 10, 2024 0.0102 0.0106 0.0097 0.0100 1,248,717 -0.00(-5.66%)
May 09, 2024 0.0103 0.0109 0.0097 0.0106 406,500 +0.00(+7.07%)
May 08, 2024 0.0105 0.0118 0.0095 0.0099 1,514,127 -0.00(-8.33%)
May 07, 2024 0.0110 0.0110 0.0107 0.0108 308,540 -0.00(-1.82%)
May 06, 2024 0.0107 0.0110 0.0104 0.0110 534,067 -0.00(-4.35%)
May 03, 2024 0.0120 0.0120 0.0110 0.0115 449,611 +0.00(+4.55%)
May 02, 2024 0.0125 0.0125 0.0102 0.0110 1,398,038 -0.00(-12.00%)
May 01, 2024 0.0112 0.0130 0.0112 0.0125 551,545 +0.00(+0.00%)
Apr 30, 2024 0.0119 0.0127 0.0101 0.0125 2,010,512 +0.00(+7.76%)
Apr 29, 2024 0.0132 0.0139 0.0106 0.0116 687,300 -0.00(-4.13%)
Apr 26, 2024 0.0139 0.0139 0.0121 0.0121 100,750 -0.00(-3.20%)
Apr 25, 2024 0.0116 0.0134 0.0115 0.0125 2,004,002 -0.00(-2.34%)
Apr 24, 2024 0.0118 0.0129 0.0114 0.0128 262,051 +0.00(+0.79%)
Apr 23, 2024 0.0139 0.0139 0.0113 0.0127 567,615 +0.00(+14.41%)
Apr 22, 2024 0.0132 0.0143 0.0110 0.0111 971,876 -0.00(-15.91%)
Apr 19, 2024 0.0139 0.0139 0.0120 0.0132 165,025 +0.00(+8.20%)
Apr 18, 2024 0.0125 0.0140 0.0122 0.0122 494,155 -0.00(-0.81%)
Apr 17, 2024 0.0121 0.0125 0.0102 0.0123 343,691 +0.00(+5.13%)
Apr 16, 2024 0.0131 0.0131 0.0108 0.0117 826,406 -0.00(-2.50%)
Apr 15, 2024 0.0118 0.0146 0.0111 0.0120 2,222,580 +0.00(+6.19%)
Apr 12, 2024 0.0132 0.0152 0.0110 0.0113 1,283,756 -0.00(-19.29%)
Apr 11, 2024 0.0148 0.0163 0.0135 0.0140 279,300 -0.00(-14.11%)
Apr 10, 2024 0.0131 0.0167 0.0125 0.0163 1,136,021 +0.00(+8.67%)
Apr 09, 2024 0.0160 0.0160 0.0125 0.0150 508,228 -0.00(-2.60%)
Apr 08, 2024 0.0154 0.0155 0.0125 0.0154 763,705 +0.00(+6.21%)
Apr 05, 2024 0.0157 0.0161 0.0121 0.0145 873,750 -0.00(-10.49%)
Apr 04, 2024 0.0148 0.0169 0.0148 0.0162 288,839 +0.00(+9.46%)
Apr 03, 2024 0.0120 0.0149 0.0111 0.0148 1,503,948 +0.00(+23.33%)
Apr 02, 2024 0.0088 0.0127 0.0087 0.0120 3,606,088 -0.00(-14.29%)
Apr 01, 2024 0.0142 0.0170 0.0140 0.0140 572,682 -0.00(-10.26%)
Mar 28, 2024 0.0170 0.0170 0.0142 0.0156 46,618 +0.00(+0.00%)
Mar 27, 2024 0.0140 0.0170 0.0140 0.0156 156,919 +0.00(+11.43%)
Mar 26, 2024 0.0131 0.0140 0.0131 0.0140 71,674 +0.00(+15.70%)
Mar 25, 2024 0.0160 0.0160 0.0121 0.0121 422,834 -0.00(-28.82%)
Mar 22, 2024 0.0120 0.0170 0.0116 0.0170 506,095 -0.00(-6.08%)
Mar 21, 2024 0.0124 0.0181 0.0120 0.0181 235,500 +0.01(+57.39%)
Mar 20, 2024 0.0133 0.0133 0.0113 0.0115 412,700 +0.00(+1.77%)
Mar 19, 2024 0.0140 0.0144 0.0113 0.0113 668,178 -0.00(-22.60%)
Mar 18, 2024 0.0170 0.0170 0.0138 0.0146 132,472 -0.00(-13.61%)
Mar 15, 2024 0.0110 0.0169 0.0104 0.0169 585,395 +0.01(+49.56%)
Mar 14, 2024 0.0120 0.0131 0.0105 0.0113 1,090,000 -0.00(-9.60%)
Mar 13, 2024 0.0117 0.0128 0.0117 0.0125 401,109 +0.00(+6.84%)
Mar 12, 2024 0.0115 0.0117 0.0109 0.0117 401,534 +0.00(+3.54%)
Mar 11, 2024 0.0117 0.0125 0.0106 0.0113 870,934 -0.00(-8.87%)
Mar 08, 2024 0.0154 0.0165 0.0103 0.0124 1,437,892 -0.00(-25.30%)
Mar 07, 2024 0.0170 0.0219 0.0150 0.0166 1,179,220 -0.01(-23.85%)
Mar 06, 2024 0.0208 0.0219 0.0147 0.0218 1,445,774 -0.00(-0.46%)
Mar 05, 2024 0.0173 0.0219 0.0170 0.0219 413,140 +0.00(+9.50%)
Mar 04, 2024 0.0171 0.0219 0.0153 0.0200 1,480,067 +0.00(+17.65%)
Mar 01, 2024 0.0159 0.0171 0.0128 0.0170 976,155 +0.00(+6.92%)
Feb 29, 2024 0.0128 0.0159 0.0117 0.0159 380,678 +0.00(+22.31%)
Feb 28, 2024 0.0144 0.0145 0.0118 0.0130 188,075 -0.00(-2.99%)
Feb 27, 2024 0.0115 0.0150 0.0105 0.0134 482,641 +0.00(+11.67%)
Feb 26, 2024 0.0121 0.0147 0.0110 0.0120 323,577 +0.00(+18.81%)
Feb 23, 2024 0.0158 0.0159 0.0101 0.0101 1,081,592 -0.00(-32.67%)
Feb 22, 2024 0.0108 0.0150 0.0100 0.0150 4,884,491 +0.00(+36.36%)
Feb 21, 2024 0.0134 0.0149 0.0100 0.0110 1,560,946 -0.00(-20.86%)
Feb 20, 2024 0.0100 0.0140 0.0100 0.0139 1,626,241 +0.00(+26.36%)
Feb 16, 2024 0.0108 0.0110 0.0100 0.0110 1,187,273 +0.00(+10.00%)
Feb 15, 2024 0.0100 0.0119 0.0098 0.0100 390,788 +0.00(+0.00%)
Feb 14, 2024 0.0103 0.0120 0.0100 0.0100 2,029,841 +0.00(+5.26%)
Feb 13, 2024 0.0094 0.0108 0.0094 0.0095 673,462 +0.00(+0.00%)
Feb 12, 2024 0.0108 0.0125 0.0091 0.0095 2,372,581 -0.00(-22.76%)
Feb 09, 2024 0.0130 0.0169 0.0093 0.0123 1,441,361 -0.00(-5.38%)
Feb 08, 2024 0.0135 0.0171 0.0073 0.0130 2,985,463 -0.00(-0.76%)
Feb 07, 2024 0.0110 0.0139 0.0105 0.0131 663,455 +0.00(+25.96%)
Feb 06, 2024 0.0070 0.0121 0.0070 0.0104 2,784,172 +0.00(+14.29%)
Feb 05, 2024 0.0088 0.0093 0.0086 0.0091 1,646,975 +0.00(+4.60%)
Feb 02, 2024 0.0079 0.0087 0.0079 0.0087 686,533 +0.00(+16.00%)
Feb 01, 2024 0.0080 0.0081 0.0075 0.0075 112,738 -0.00(-7.41%)
Jan 31, 2024 0.0075 0.0087 0.0075 0.0081 1,140,686 +0.00(+8.00%)
Jan 30, 2024 0.0075 0.0087 0.0071 0.0075 572,657 +0.00(+7.14%)
Jan 29, 2024 0.0063 0.0079 0.0063 0.0070 1,156,750 +0.00(+0.00%)
Jan 26, 2024 0.0074 0.0075 0.0067 0.0070 458,843 -0.00(-2.78%)
Jan 25, 2024 0.0080 0.0080 0.0070 0.0072 162,914 -0.00(-15.29%)
Jan 24, 2024 0.0085 0.0085 0.0085 0.0085 88,270 +0.00(+7.59%)
Jan 23, 2024 0.0079 0.0079 0.0072 0.0079 2,240 +0.00(+2.60%)
Jan 22, 2024 0.0072 0.0077 0.0072 0.0077 9,000 +0.00(+1.32%)
Jan 19, 2024 0.0070 0.0085 0.0070 0.0076 241,000 -0.00(-2.56%)
Jan 18, 2024 0.0078 0.0078 0.0070 0.0078 26,000 +0.00(+0.00%)
Jan 17, 2024 0.0084 0.0087 0.0070 0.0078 325,940 -0.00(-1.27%)
Jan 16, 2024 0.0070 0.0089 0.0070 0.0079 570,177 -0.00(-2.47%)
Jan 12, 2024 0.0079 0.0090 0.0075 0.0081 777,500 +0.00(+2.53%)
Jan 11, 2024 0.0075 0.0079 0.0069 0.0079 3,011,508 +0.00(+5.33%)
Jan 10, 2024 0.0069 0.0075 0.0069 0.0075 88,313 +0.00(+8.70%)
Jan 09, 2024 0.0068 0.0075 0.0063 0.0069 1,177,597 +0.00(+1.47%)
Jan 08, 2024 0.0062 0.0075 0.0060 0.0068 827,038 -0.00(-2.86%)
Jan 05, 2024 0.0056 0.0070 0.0056 0.0070 1,627,098 +0.00(+12.90%)
Jan 04, 2024 0.0057 0.0062 0.0054 0.0062 1,208,750 +0.00(+21.57%)
Jan 03, 2024 0.0054 0.0054 0.0051 0.0051 64,650 -0.00(-5.56%)
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.