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 (%)
Dec 29, 2023 0.0055 0.0057 0.0053 0.0055 651,607 +0.00(+7.84%)
Dec 28, 2023 0.0063 0.0066 0.0051 0.0051 823,406 -0.00(-10.53%)
Dec 27, 2023 0.0057 0.0057 0.0051 0.0057 2,911,339 +0.00(+14.00%)
Dec 26, 2023 0.0053 0.0059 0.0050 0.0050 1,285,041 +0.00(+2.04%)
Dec 22, 2023 0.0060 0.0060 0.0049 0.0049 1,597,830 +0.00(+0.00%)
Dec 21, 2023 0.0055 0.0059 0.0049 0.0049 1,194,827 -0.00(-7.55%)
Dec 20, 2023 0.0055 0.0073 0.0053 0.0053 2,530,758 -0.00(-1.85%)
Dec 19, 2023 0.0054 0.0065 0.0053 0.0054 597,310 -0.00(-6.90%)
Dec 18, 2023 0.0053 0.0075 0.0053 0.0058 1,659,157 +0.00(+3.57%)
Dec 15, 2023 0.0070 0.0080 0.0055 0.0056 1,335,469 -0.00(-24.32%)
Dec 14, 2023 0.0074 0.0074 0.0074 0.0074 600 +0.00(+2.78%)
Dec 13, 2023 0.0087 0.0087 0.0070 0.0072 1,078,994 -0.00(-13.25%)
Dec 12, 2023 0.0082 0.0083 0.0078 0.0083 112,952 -0.00(-1.19%)
Dec 11, 2023 0.0082 0.0090 0.0078 0.0084 101,500 -0.00(-6.67%)
Dec 08, 2023 0.0083 0.0090 0.0079 0.0090 45,937 +0.00(+15.38%)
Dec 07, 2023 0.0082 0.0095 0.0078 0.0078 161,500 -0.00(-10.34%)
Dec 06, 2023 0.0082 0.0088 0.0082 0.0087 18,149 +0.00(+0.00%)
Dec 05, 2023 0.0095 0.0100 0.0080 0.0087 1,381,696 -0.00(-1.14%)
Dec 04, 2023 0.0080 0.0095 0.0080 0.0088 97,857 +0.00(+3.53%)
Dec 01, 2023 0.0092 0.0092 0.0085 0.0085 11,767 -0.00(-5.56%)
Nov 30, 2023 0.0092 0.0099 0.0080 0.0090 378,366 -0.00(-8.16%)
Nov 29, 2023 0.0086 0.0098 0.0086 0.0098 408,325 +0.00(+22.50%)
Nov 28, 2023 0.0088 0.0090 0.0080 0.0080 197,644 -0.00(-9.09%)
Nov 27, 2023 0.0083 0.0088 0.0080 0.0088 31,750 +0.00(+17.33%)
Nov 24, 2023 0.0092 0.0092 0.0075 0.0075 1,954,645 +0.00(+4.17%)
Nov 22, 2023 0.0075 0.0089 0.0070 0.0072 193,275 +0.00(+2.86%)
Nov 21, 2023 0.0087 0.0087 0.0070 0.0070 244,845 +0.00(+0.00%)
Nov 20, 2023 0.0085 0.0105 0.0070 0.0070 2,048,527 -0.00(-17.65%)
Nov 17, 2023 0.0072 0.0085 0.0068 0.0085 767,572 +0.00(+30.77%)
Nov 16, 2023 0.0088 0.0099 0.0065 0.0065 457,250 -0.00(-31.58%)
Nov 15, 2023 0.0065 0.0095 0.0065 0.0095 214,870 +0.00(+25.00%)
Nov 14, 2023 0.0078 0.0078 0.0065 0.0076 683,827 +0.00(+4.11%)
Nov 13, 2023 0.0060 0.0082 0.0060 0.0073 2,226,109 +0.00(+21.67%)
Nov 10, 2023 0.0060 0.0060 0.0055 0.0060 4,910 +0.00(+0.00%)
Nov 09, 2023 0.0050 0.0060 0.0050 0.0060 150,203 +0.00(+20.00%)
Nov 08, 2023 0.0054 0.0054 0.0048 0.0050 31,100 -0.00(-7.41%)
Nov 07, 2023 0.0054 0.0054 0.0054 0.0054 1,588 +0.00(+8.00%)
Nov 06, 2023 0.0050 0.0050 0.0045 0.0050 48,076 -0.00(-3.85%)
Nov 03, 2023 0.0049 0.0052 0.0045 0.0052 651,103 -0.00(-3.70%)
Nov 02, 2023 0.0054 0.0056 0.0039 0.0054 3,420,437 +0.00(+1.89%)
Nov 01, 2023 0.0053 0.0053 0.0053 0.0053 500 -0.00(-3.64%)
Oct 31, 2023 0.0055 0.0055 0.0055 0.0055 8,025 -0.00(-15.38%)
Oct 30, 2023 0.0051 0.0065 0.0051 0.0065 380,445 +0.00(+0.00%)
Oct 27, 2023 0.0051 0.0065 0.0050 0.0065 38,500 +0.00(+16.07%)
Oct 26, 2023 0.0051 0.0065 0.0049 0.0056 230,400 -0.00(-13.85%)
Oct 24, 2023 0.0065 0 +0.00(+8.33%)
Oct 20, 2023 0.0060 0 +0.00(+0.00%)
Oct 19, 2023 0.0058 0.0065 0.0051 0.0060 871,400 -0.00(-7.69%)
Oct 17, 2023 0.0065 0 -0.00(-10.96%)
Oct 16, 2023 0.0060 0.0074 0.0055 0.0073 188,200 +0.00(+32.73%)
Oct 13, 2023 0.0061 0.0061 0.0054 0.0055 335,750 -0.00(-31.25%)
Oct 12, 2023 0.0071 0.0080 0.0069 0.0080 23,501 +0.00(+12.68%)
Oct 11, 2023 0.0076 0.0079 0.0071 0.0071 348,000 -0.00(-7.79%)
Oct 10, 2023 0.0078 0.0078 0.0060 0.0077 30,869 -0.00(-1.28%)
Oct 09, 2023 0.0058 0.0078 0.0056 0.0078 154,440 +0.00(+30.00%)
Oct 06, 2023 0.0060 0.0060 0.0060 0.0060 130,000 -0.00(-14.29%)
Oct 05, 2023 0.0060 0.0070 0.0060 0.0070 15,800 +0.00(+0.00%)
Oct 04, 2023 0.0060 0.0070 0.0060 0.0070 70,250 +0.00(+2.94%)
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.