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 )

0.0107 -0.0007 (-6.14%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 14, 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 (%)
Feb 28, 2022 0.0751 0.0825 0.0751 0.0781 418,631 +0.00(+1.56%)
Feb 25, 2022 0.0755 0.0789 0.0740 0.0769 431,049 +0.00(+2.53%)
Feb 24, 2022 0.0750 0.0799 0.0740 0.0750 231,675 -0.00(-6.13%)
Feb 23, 2022 0.0751 0.0825 0.0751 0.0799 174,547 -0.00(-2.80%)
Feb 22, 2022 0.0825 0.0860 0.0754 0.0822 347,522 -0.00(-3.29%)
Feb 18, 2022 0.0850 0 +0.01(+8.28%)
Feb 17, 2022 0.0794 0.0820 0.0770 0.0785 232,058 -0.00(-1.26%)
Feb 16, 2022 0.0820 0.0850 0.0751 0.0795 865,370 -0.00(-5.36%)
Feb 15, 2022 0.0826 0.0840 0.0750 0.0840 459,864 -0.00(-1.64%)
Feb 14, 2022 0.0900 0.0900 0.0790 0.0854 145,453 -0.00(-5.11%)
Feb 11, 2022 0.0780 0.0987 0.0760 0.0900 708,429 +0.01(+15.38%)
Feb 10, 2022 0.0756 0.0820 0.0756 0.0780 297,208 -0.00(-4.76%)
Feb 09, 2022 0.0772 0.0830 0.0757 0.0819 365,439 -0.00(-1.33%)
Feb 08, 2022 0.0849 0.0849 0.0772 0.0830 144,050 +0.00(+1.59%)
Feb 07, 2022 0.0760 0.0849 0.0760 0.0817 502,983 -0.00(-2.51%)
Feb 04, 2022 0.0759 0.0850 0.0759 0.0838 245,053 +0.00(+3.33%)
Feb 03, 2022 0.0795 0.0811 262,051 +0.00(+1.50%)
Feb 02, 2022 0.0860 0.0924 0.0740 0.0799 1,070,245 -0.01(-7.09%)
Feb 01, 2022 0.0900 0.0925 0.0750 0.0860 279,338 -0.01(-6.52%)
Jan 31, 2022 0.0899 0.0950 0.0839 0.0920 979,432 +0.01(+16.75%)
Jan 28, 2022 0.0765 0.0923 0.0741 0.0788 273,748 +0.00(+2.07%)
Jan 27, 2022 0.0836 0.0836 0.0765 0.0772 43,453 -0.01(-7.66%)
Jan 26, 2022 0.0752 0.0850 0.0731 0.0836 182,514 +0.00(+1.33%)
Jan 25, 2022 0.0770 0.0848 0.0750 0.0825 57,252 +0.00(+1.85%)
Jan 24, 2022 0.0989 0.0990 0.0720 0.0810 1,114,836 -0.02(-18.18%)
Jan 21, 2022 0.0833 0.0990 0.0830 0.0990 234,631 +0.00(+2.06%)
Jan 20, 2022 0.1000 0.1000 0.0850 0.0970 426,484 +0.00(+2.11%)
Jan 19, 2022 0.1000 0.1000 0.0900 0.0950 34,353 -0.01(-5.00%)
Jan 18, 2022 0.1040 0.1040 0.0860 0.1000 476,604 -0.00(-1.38%)
Jan 14, 2022 0.1014 0 -0.01(-12.59%)
Jan 13, 2022 0.1100 0.1170 0.1021 0.1160 251,121 -0.00(-0.85%)
Jan 12, 2022 0.1001 0.1175 0.1001 0.1170 720,039 +0.02(+17.00%)
Jan 11, 2022 0.0925 0.1050 0.0925 0.1000 315,704 -0.01(-7.41%)
Jan 10, 2022 0.0800 0.1080 0.0750 0.1080 1,636,571 +0.03(+30.28%)
Jan 07, 2022 0.0847 0.0847 0.0771 0.0829 313,389 +0.00(+2.09%)
Jan 06, 2022 0.0811 0.0855 0.0756 0.0812 406,054 -0.00(-4.36%)
Jan 05, 2022 0.0851 0.0900 0.0810 0.0849 136,108 +0.00(+0.12%)
Jan 04, 2022 0.0850 0.0850 0.0811 0.0848 109,971 +0.00(+0.71%)
Jan 03, 2022 0.0783 0.0884 0.0783 0.0842 143,779 +0.00(+2.06%)
Dec 31, 2021 0.0850 0.0896 0.0762 0.0825 545,664 -0.00(-4.73%)
Dec 30, 2021 0.0849 0.0900 0.0800 0.0866 421,262 +0.00(+5.61%)
Dec 29, 2021 0.0770 0.0859 0.0770 0.0820 289,348 -0.00(-1.20%)
Dec 28, 2021 0.0842 0.0910 0.0801 0.0830 306,140 -0.00(-2.35%)
Dec 27, 2021 0.0840 0.0930 0.0786 0.0850 1,031,297 -0.01(-9.57%)
Dec 23, 2021 0.0933 0.0950 0.0840 0.0940 707,219 -0.00(-0.84%)
Dec 22, 2021 0.1000 0.1000 0.0872 0.0948 232,465 -0.00(-3.76%)
Dec 21, 2021 0.1050 0.1080 0.0920 0.0985 524,908 -0.01(-6.19%)
Dec 20, 2021 0.0850 0.1080 0.0742 0.1050 437,609 +0.02(+16.93%)
Dec 17, 2021 0.0900 0.0990 0.0841 0.0898 281,716 -0.00(-0.11%)
Dec 16, 2021 0.0900 0.0900 0.0835 0.0899 218,494 -0.00(-0.11%)
Dec 15, 2021 0.0865 0.0900 0.0830 0.0900 157,287 +0.00(+5.63%)
Dec 14, 2021 0.1000 0.1000 0.0830 0.0852 117,857 -0.01(-14.54%)
Dec 13, 2021 0.1039 0.1090 0.0910 0.0997 749,292 -0.00(-4.04%)
Dec 10, 2021 0.0990 0.1045 0.0901 0.1039 485,617 +0.01(+11.12%)
Dec 09, 2021 0.0825 0.0945 0.0747 0.0935 684,986 +0.02(+19.41%)
Dec 08, 2021 0.0928 0.0950 0.0635 0.0783 7,232,748 -0.01(-13.48%)
Dec 07, 2021 0.1000 0.1090 0.0905 0.0905 594,936 -0.01(-9.50%)
Dec 06, 2021 0.1070 0.1084 0.0930 0.1000 711,134 -0.01(-7.15%)
Dec 03, 2021 0.1051 0.1151 0.1012 0.1077 872,151 -0.01(-11.65%)
Dec 02, 2021 0.1150 0.1219 0.1062 0.1219 586,046 +0.01(+7.12%)
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.