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 UNCHANGED
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 (%)
Aug 31, 2021 0.1551 0.1625 0.1525 0.1597 191,225 -0.00(-2.92%)
Aug 30, 2021 0.1670 0.1760 0.1510 0.1645 338,692 -0.00(-0.18%)
Aug 27, 2021 0.1680 0.1701 0.1506 0.1648 346,047 +0.00(+1.42%)
Aug 26, 2021 0.1690 0.1690 0.1601 0.1625 185,520 -0.00(-1.81%)
Aug 25, 2021 0.1552 0.1665 0.1551 0.1655 100,911 -0.00(-2.07%)
Aug 24, 2021 0.1501 0.1690 0.1501 0.1690 128,376 +0.01(+6.49%)
Aug 23, 2021 0.1535 0.1607 0.1480 0.1587 253,007 +0.00(+0.38%)
Aug 20, 2021 0.1550 0.1610 0.1476 0.1581 257,435 -0.00(-2.41%)
Aug 19, 2021 0.1810 0.1810 0.1476 0.1620 325,442 -0.01(-8.42%)
Aug 18, 2021 0.1801 0.1900 0.1604 0.1769 178,723 -0.02(-9.28%)
Aug 17, 2021 0.2100 0.2100 0.1852 0.1950 242,606 -0.00(-2.26%)
Aug 16, 2021 0.2075 0.2100 0.1902 0.1995 247,505 -0.00(-1.48%)
Aug 13, 2021 0.1712 0.2100 0.1712 0.2025 430,684 +0.01(+4.06%)
Aug 12, 2021 0.1900 0.1950 0.1801 0.1946 286,814 +0.01(+8.05%)
Aug 11, 2021 0.1511 0.1888 0.1511 0.1801 492,160 +0.01(+3.51%)
Aug 10, 2021 0.1470 0.1750 0.1470 0.1740 404,354 +0.01(+8.75%)
Aug 09, 2021 0.1500 0.1680 0.1390 0.1600 281,351 +0.01(+8.40%)
Aug 06, 2021 0.1378 0.1550 0.1302 0.1476 237,404 +0.00(+0.20%)
Aug 05, 2021 0.1249 0.1475 0.1234 0.1473 460,601 +0.02(+13.48%)
Aug 04, 2021 0.1332 0.1399 0.1232 0.1298 379,001 -0.01(-5.67%)
Aug 03, 2021 0.1376 0.1497 0.1307 0.1376 263,318 -0.00(-1.71%)
Aug 02, 2021 0.1401 0.1498 0.1376 0.1400 300,052 -0.00(-0.07%)
Jul 30, 2021 0.1435 0.1518 0.1400 0.1401 321,974 -0.01(-7.71%)
Jul 29, 2021 0.1550 0.1550 0.1415 0.1518 183,477 -0.01(-5.13%)
Jul 28, 2021 0.1579 0.1600 0.1402 0.1600 385,277 +0.01(+6.67%)
Jul 27, 2021 0.1500 0.1586 0.1370 0.1500 224,712 -0.00(-2.60%)
Jul 26, 2021 0.1411 0.1540 0.1315 0.1540 413,918 +0.01(+10.32%)
Jul 23, 2021 0.1420 0.1497 0.1345 0.1396 218,565 -0.01(-3.72%)
Jul 22, 2021 0.1340 0.1565 0.1230 0.1450 614,212 +0.02(+13.37%)
Jul 21, 2021 0.1418 0.1418 0.1228 0.1279 859,565 -0.01(-9.61%)
Jul 20, 2021 0.1545 0.1550 0.1360 0.1415 448,940 -0.01(-5.67%)
Jul 19, 2021 0.1510 0.1550 0.1500 0.1500 211,760 -0.01(-3.23%)
Jul 16, 2021 0.1522 0.1575 0.1501 0.1550 354,807 -0.00(-1.59%)
Jul 15, 2021 0.1600 0.1600 0.1502 0.1575 241,684 -0.00(-0.51%)
Jul 14, 2021 0.1650 0.1650 0.1522 0.1583 417,211 -0.01(-4.06%)
Jul 13, 2021 0.1639 0.1650 0.1550 0.1650 317,161 +0.00(+2.87%)
Jul 12, 2021 0.1650 0.1714 0.1580 0.1604 205,985 -0.01(-5.65%)
Jul 09, 2021 0.1625 0.1750 0.1625 0.1700 118,618 +0.01(+3.53%)
Jul 08, 2021 0.1700 0.1723 0.1626 0.1642 362,519 -0.00(-0.55%)
Jul 07, 2021 0.1715 0.1860 0.1651 0.1651 371,313 -0.01(-3.17%)
Jul 06, 2021 0.1750 0.1798 0.1630 0.1705 534,334 -0.00(-2.57%)
Jul 02, 2021 0.1830 0.1830 0.1720 0.1750 324,380 -0.01(-3.69%)
Jul 01, 2021 0.1760 0.1890 0.1736 0.1817 285,110 +0.01(+3.24%)
Jun 30, 2021 0.1751 0.1878 0.1720 0.1760 358,448 -0.00(-2.22%)
Jun 29, 2021 0.1830 0.1900 0.1755 0.1800 295,138 -0.01(-5.26%)
Jun 28, 2021 0.2000 0.2000 0.1753 0.1900 588,115 -0.00(-1.30%)
Jun 25, 2021 0.1700 0.2145 0.1700 0.1925 727,573 +0.01(+7.18%)
Jun 24, 2021 0.1700 0.1870 0.1650 0.1796 528,446 +0.01(+5.65%)
Jun 23, 2021 0.1760 0.1874 0.1611 0.1700 517,586 -0.01(-3.35%)
Jun 22, 2021 0.1720 0.1790 0.1681 0.1759 408,942 -0.01(-7.08%)
Jun 21, 2021 0.1923 0.1923 0.1680 0.1893 727,558 -0.00(-1.61%)
Jun 18, 2021 0.1836 0.1949 0.1815 0.1924 404,327 +0.00(+1.21%)
Jun 17, 2021 0.1850 0.2000 0.1800 0.1901 860,518 -0.00(-1.20%)
Jun 16, 2021 0.2155 0.2300 0.1850 0.1924 1,587,387 -0.03(-13.02%)
Jun 15, 2021 0.2400 0.2477 0.2100 0.2212 656,645 -0.02(-7.83%)
Jun 14, 2021 0.2450 0.2695 0.2350 0.2400 1,457,484 +0.01(+3.90%)
Jun 11, 2021 0.2170 0.2695 0.2170 0.2310 2,429,344 +0.01(+6.50%)
Jun 10, 2021 0.1900 0.2170 0.1860 0.2169 1,287,747 +0.03(+16.30%)
Jun 09, 2021 0.1899 0.1979 0.1720 0.1865 1,093,479 -0.01(-5.23%)
Jun 08, 2021 0.2185 0.2185 0.1719 0.1968 1,618,754 -0.01(-2.57%)
Jun 07, 2021 0.2090 0.2100 0.1761 0.2020 702,223 -0.01(-3.07%)
Jun 04, 2021 0.1900 0.2177 0.1900 0.2084 890,831 +0.02(+9.97%)
Jun 03, 2021 0.1990 0.1990 0.1700 0.1895 685,867 +0.00(+0.00%)
Jun 02, 2021 0.1575 0.1899 0.1550 0.1895 1,544,720 +0.02(+14.99%)
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.