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 )

0.0122 +0.0015 (+14.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2023 0.0090 0.0097 0.0082 0.0097 56,450 -0.00(-1.02%)
Feb 27, 2023 0.0080 0.0098 0.0080 0.0098 78,900 +0.00(+15.29%)
Feb 24, 2023 0.0089 0.0099 0.0080 0.0085 1,297,694 -0.00(-3.41%)
Feb 23, 2023 0.0092 0.0092 0.0088 0.0088 125,250 +0.00(+3.53%)
Feb 22, 2023 0.0092 0.0096 0.0081 0.0085 197,880 -0.00(-10.53%)
Feb 21, 2023 0.0094 0.0095 0.0094 0.0095 36,500 +0.00(+4.40%)
Feb 17, 2023 0.0100 0.0100 0.0087 0.0091 91,590 -0.00(-3.19%)
Feb 16, 2023 0.0099 0.0100 0.0087 0.0094 316,663 +0.00(+3.30%)
Feb 15, 2023 0.0120 0.0126 0.0091 0.0091 2,835,812 -0.00(-24.17%)
Feb 14, 2023 0.0101 0.0120 0.0097 0.0120 154,500 +0.00(+0.00%)
Feb 13, 2023 0.0119 0.0120 0.0100 0.0120 200,555 +0.00(+5.26%)
Feb 10, 2023 0.0105 0.0140 0.0100 0.0114 222,078 +0.00(+14.00%)
Feb 09, 2023 0.0100 0.0110 0.0100 0.0100 83,354 +0.00(+0.00%)
Feb 08, 2023 0.0110 0.0110 0.0090 0.0100 345,550 -0.00(-9.09%)
Feb 07, 2023 0.0102 0.0116 0.0090 0.0110 362,175 -0.00(-8.33%)
Feb 06, 2023 0.0100 0.0125 0.0100 0.0120 148,380 -0.00(-4.00%)
Feb 03, 2023 0.0110 0.0140 0.0100 0.0125 560,000 +0.00(+19.05%)
Feb 02, 2023 0.0104 0.0145 0.0095 0.0105 798,450 +0.00(+0.96%)
Feb 01, 2023 0.0101 0.0104 0.0100 0.0104 59,500 +0.00(+2.97%)
Jan 31, 2023 0.0103 0.0103 0.0095 0.0101 71,500 -0.00(-2.88%)
Jan 30, 2023 0.0095 0.0104 0.0095 0.0104 80,449 +0.00(+0.00%)
Jan 27, 2023 0.0100 0.0104 0.0095 0.0104 22,525 +0.00(+0.00%)
Jan 26, 2023 0.0100 0.0104 0.0100 0.0104 12,000 +0.00(+2.97%)
Jan 25, 2023 0.0095 0.0104 0.0095 0.0101 460,578 -0.00(-0.98%)
Jan 24, 2023 0.0102 0.0104 0.0100 0.0102 138,532 +0.00(+0.00%)
Jan 23, 2023 0.0098 0.0104 0.0098 0.0102 41,591 -0.00(-2.86%)
Jan 20, 2023 0.0100 0.0105 0.0100 0.0105 53,255 +0.00(+5.00%)
Jan 19, 2023 0.0100 0.0100 0.0100 0.0100 9,118 -0.00(-1.96%)
Jan 18, 2023 0.0100 0.0102 0.0095 0.0102 252,180 -0.00(-27.14%)
Jan 17, 2023 0.0094 0.0140 0.0087 0.0140 459,220 +0.01(+55.56%)
Jan 13, 2023 0.0089 0.0090 0.0087 0.0090 86,761 +0.00(+2.27%)
Jan 12, 2023 0.0100 0.0100 0.0088 0.0088 124,003 -0.00(-7.37%)
Jan 11, 2023 0.0090 0.0150 0.0080 0.0095 270,586 +0.00(+20.25%)
Jan 10, 2023 0.0084 0.0086 0.0079 0.0079 470,050 -0.00(-5.95%)
Jan 09, 2023 0.0100 0.0100 0.0082 0.0084 310,300 -0.00(-6.67%)
Jan 06, 2023 0.0104 0.0104 0.0090 0.0090 265,370 -0.00(-13.46%)
Jan 05, 2023 0.0083 0.0104 0.0080 0.0104 698,199 +0.00(+22.35%)
Jan 04, 2023 0.0099 0.0099 0.0085 0.0085 394,659 -0.00(-7.61%)
Jan 03, 2023 0.0099 0.0099 0.0092 0.0092 22,500 -0.00(-5.15%)
Dec 30, 2022 0.0090 0.0099 0.0090 0.0097 283,390 +0.00(+7.78%)
Dec 29, 2022 0.0101 0.0104 0.0090 0.0090 1,066,223 -0.00(-17.43%)
Dec 28, 2022 0.0105 0.0109 0.0101 0.0109 26,411 +0.00(+7.92%)
Dec 27, 2022 0.0099 0.0109 0.0099 0.0101 285,595 -0.00(-9.82%)
Dec 23, 2022 0.0100 0.0112 0.0100 0.0112 65,786 +0.00(+0.90%)
Dec 22, 2022 0.0111 0.0111 0.0100 0.0111 12,633 +0.00(+11.00%)
Dec 21, 2022 0.0100 0.0113 0.0100 0.0100 53,804 -0.00(-20.63%)
Dec 20, 2022 0.0110 0.0126 0.0099 0.0126 433,053 +0.00(+14.55%)
Dec 19, 2022 0.0100 0.0110 0.0100 0.0110 108,750 -0.00(-8.33%)
Dec 16, 2022 0.0101 0.0135 0.0101 0.0120 349,425 +0.00(+10.09%)
Dec 15, 2022 0.0116 0.0116 0.0105 0.0109 66,495 -0.00(-6.03%)
Dec 14, 2022 0.0115 0.0116 0.0105 0.0116 16,590 +0.00(+10.48%)
Dec 13, 2022 0.0115 0.0120 0.0105 0.0105 107,579 +0.00(+2.94%)
Dec 12, 2022 0.0106 0.0106 0.0102 0.0102 50,190 -0.00(-11.30%)
Dec 09, 2022 0.0115 0.0120 0.0100 0.0115 844,800 -0.00(-17.86%)
Dec 08, 2022 0.0128 0.0145 0.0099 0.0140 724,195 -0.00(-3.45%)
Dec 07, 2022 0.0136 0.0150 0.0111 0.0145 589,764 +0.00(+8.21%)
Dec 06, 2022 0.0135 0.0135 0.0130 0.0134 189,091 -0.00(-0.74%)
Dec 05, 2022 0.0102 0.0135 0.0102 0.0135 118,200 +0.00(+12.50%)
Dec 02, 2022 0.0110 0.0120 0.0101 0.0120 422,914 +0.00(+9.09%)
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.