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 )

0.0118 +0.0004 (+3.51%)
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Apr 30, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 29, 2013 0.0150 0.0170 0.0150 0.0170 54,833 +0.00(+6.25%)
Apr 26, 2013 0.0110 0.0160 0.0110 0.0160 81,222 +0.01(+60.00%)
Apr 25, 2013 0.0100 0.0100 0.0100 0.0100 20,000 -0.01(-35.48%)
Apr 23, 2013 0.0155 0.0155 0.0155 0.0155 0 +0.00(+4.03%)
Apr 22, 2013 0.0100 0.0149 0.0100 0.0149 23,000 +0.00(+35.45%)
Apr 18, 2013 0.0110 0.0110 0.0110 0 -0.00(-26.67%)
Apr 15, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.67%)
Apr 12, 2013 0.0150 0.0155 0.0149 0.0149 40,000 +0.00(+0.00%)
Apr 11, 2013 0.0120 0.0149 0.0120 0.0149 24,000 +0.00(+24.17%)
Apr 10, 2013 0.0120 0.0120 0.0120 0.0120 3,000 +0.00(+0.00%)
Apr 09, 2013 0.0120 0.0120 0.0120 0.0120 2,500 -0.00(-22.58%)
Apr 08, 2013 0.0155 0.0155 0.0155 0.0155 10,000 -0.00(-1.90%)
Apr 05, 2013 0.0158 0.0158 0.0158 0.0158 1,000 +0.00(+0.00%)
Apr 04, 2013 0.0140 0.0158 0.0140 0.0158 84,800 +0.00(+14.49%)
Apr 03, 2013 0.0138 0.0138 0.0106 0.0138 86,939 +0.00(+0.73%)
Apr 02, 2013 0.0106 0.0137 0.0106 0.0137 28,850 +0.00(+29.25%)
Apr 01, 2013 0.0200 0.0200 0.0106 0.0106 22,500 -0.00(-18.46%)
Mar 28, 2013 0.0106 0.0130 0.0106 0.0130 13,000 +0.00(+21.50%)
Mar 27, 2013 0.0139 0.0139 0.0107 0.0107 24,258 -0.00(-23.02%)
Mar 26, 2013 0.0140 0.0141 0.0110 0.0139 106,660 -0.00(-1.42%)
Mar 25, 2013 0.0145 0.0160 0.0141 0.0141 34,500 -0.00(-2.76%)
Mar 22, 2013 0.0260 0.0260 0.0130 0.0145 225,700 -0.01(-44.23%)
Mar 21, 2013 0.0210 0.0310 0.0170 0.0260 607,675 +0.00(+23.81%)
Mar 20, 2013 0.0090 0.0770 0.0090 0.0210 3,083,943 +0.01(+162.50%)
Mar 19, 2013 0.0145 0.0145 0.0080 0.0080 16,000 +0.00(+0.00%)
Mar 13, 2013 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Mar 11, 2013 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 08, 2013 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+0.00%)
Mar 07, 2013 0.0075 0.0075 0.0075 0.0075 7,000 -0.01(-48.28%)
Mar 05, 2013 0.0145 0.0145 0.0145 0 +0.01(+93.33%)
Mar 01, 2013 0.0075 0.0075 0.0075 0 -0.00(-37.50%)
Feb 26, 2013 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 22, 2013 0.0120 0.0120 0.0120 0.0120 300 +0.00(+20.00%)
Feb 13, 2013 0.0100 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Feb 11, 2013 0.0080 0.0080 0.0080 0 -0.01(-52.94%)
Feb 05, 2013 0.0170 0.0170 0.0170 0 +0.00(+21.43%)
Feb 04, 2013 0.0140 0.0140 0.0140 0.0140 11,000 +0.00(+3.70%)
Feb 01, 2013 0.0110 0.0135 0.0110 0.0135 60,286 +0.00(+45.16%)
Jan 30, 2013 0.0093 0.0093 0.0093 0 +0.01(+158.33%)
Jan 23, 2013 0.0036 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Jan 15, 2013 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Jan 14, 2013 0.0036 0.0036 0.0036 0.0036 2,506 +0.00(+0.00%)
Jan 07, 2013 0.0036 0.0036 0.0036 0 -0.00(-12.20%)
Jan 04, 2013 0.0041 0.0041 0.0041 0.0041 316 +0.00(+13.89%)
Jan 03, 2013 0.0036 0.0036 0.0036 0.0036 5,334 -0.00(-10.00%)
Dec 31, 2012 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 28, 2012 0.0040 0.0040 0.0040 0.0040 6,001 +0.00(+0.00%)
Dec 27, 2012 0.0040 0.0040 0.0040 0.0040 166 +0.00(+0.00%)
Dec 26, 2012 0.0040 0.0040 0.0040 0.0040 11,000 +0.00(+0.00%)
Dec 17, 2012 0.0040 0.0040 0.0040 0 -0.00(-33.33%)
Dec 13, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 12, 2012 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+50.00%)
Dec 11, 2012 0.0040 0.0040 0.0040 0.0040 20,000 -0.00(-46.67%)
Dec 10, 2012 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+87.50%)
Dec 06, 2012 0.0040 0.0040 0.0040 0.0040 0 -0.00(-43.66%)
Dec 04, 2012 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Nov 24, 2012 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Nov 23, 2012 0.0071 0.0071 0.0071 0.0071 2,500 +0.00(+0.00%)
Nov 21, 2012 0.0071 0.0071 0.0071 0.0071 1,000 +0.00(+0.00%)
Nov 20, 2012 0.0071 0.0071 0.0071 0.0071 1,595 +0.00(+1.43%)
Nov 16, 2012 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Nov 15, 2012 0.0100 0.0100 0.0100 0.0100 14,000 -0.00(-33.33%)
Nov 12, 2012 0.0150 0.0150 0.0150 0 +0.01(+275.00%)
Nov 05, 2012 0.0040 0.0040 0.0040 0.0040 0 -0.01(-66.67%)
Oct 31, 2012 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Oct 25, 2012 0.0115 0.0115 0.0115 0 +0.00(+15.00%)
Oct 23, 2012 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Oct 19, 2012 0.0081 0.0085 0.0081 0.0085 94,000 +0.00(+0.00%)
Oct 16, 2012 0.0085 0.0085 0.0085 0.0085 0 +0.00(+4.94%)
Oct 12, 2012 0.0081 0.0081 0.0081 0 -0.00(-6.90%)
Oct 11, 2012 0.0087 0.0087 0.0087 0.0087 10,000 -0.00(-13.00%)
Oct 10, 2012 0.0100 0.0100 0.0100 0.0100 55,000 -0.00(-16.67%)
Oct 09, 2012 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+0.00%)
Oct 08, 2012 0.0120 0.0120 0.0080 0.0120 27,000 +0.00(+60.00%)
Sep 24, 2012 0.0075 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Sep 17, 2012 0.0075 0.0075 0.0075 0 -0.01(-50.00%)
Sep 13, 2012 0.0150 0.0150 0.0150 0 +0.01(+100.00%)
Sep 11, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Aug 29, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Aug 23, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Aug 22, 2012 0.0075 0.0075 0.0075 0.0075 28,000 +0.00(+0.00%)
Aug 20, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Aug 15, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Aug 14, 2012 0.0076 0.0076 0.0075 0.0075 111,100 -0.00(-25.00%)
Aug 08, 2012 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 07, 2012 0.0100 0.0100 0.0100 0.0100 20,000 -0.00(-33.33%)
Aug 03, 2012 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Aug 02, 2012 0.0120 0.0120 0.0120 0.0120 134 +0.00(+0.00%)
Aug 01, 2012 0.0120 0.0120 0.0120 0.0120 100 +0.00(+0.00%)
Jul 31, 2012 0.0120 0.0120 0.0120 0.0120 19,000 +0.00(+0.00%)
Jul 27, 2012 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
Jul 25, 2012 0.0140 0.0140 0.0140 0 -0.00(-15.15%)
Jul 24, 2012 0.0170 0.0170 0.0165 0.0165 30,400 -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.