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 )

0.0114 -0.0008 (-6.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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, 2023 0.0070 0 +0.00(+4.48%)
Aug 30, 2023 0.0067 0.0067 0.0067 0.0067 10,316 +0.00(+8.06%)
Aug 29, 2023 0.0076 0.0076 0.0062 0.0062 1,157,367 -0.00(-1.59%)
Aug 28, 2023 0.0063 0.0076 0.0063 0.0063 135,883 -0.00(-10.00%)
Aug 25, 2023 0.0063 0.0077 0.0063 0.0070 975 +0.00(+11.11%)
Aug 24, 2023 0.0067 0.0074 0.0063 0.0063 365,700 -0.00(-7.35%)
Aug 23, 2023 0.0074 0.0074 0.0068 0.0068 22,500 -0.00(-12.82%)
Aug 22, 2023 0.0074 0.0078 0.0068 0.0078 153,493 +0.00(+18.18%)
Aug 21, 2023 0.0063 0.0082 0.0063 0.0066 463,810 -0.00(-14.29%)
Aug 18, 2023 0.0068 0.0078 0.0062 0.0077 1,268,275 +0.00(+6.94%)
Aug 17, 2023 0.0085 0.0085 0.0065 0.0072 264,636 -0.00(-4.00%)
Aug 16, 2023 0.0068 0.0080 0.0063 0.0075 402,561 +0.00(+0.00%)
Aug 15, 2023 0.0075 0.0075 0.0068 0.0075 458,000 +0.00(+0.00%)
Aug 14, 2023 0.0075 0.0075 0.0075 0.0075 775 -0.00(-10.71%)
Aug 11, 2023 0.0078 0.0086 0.0078 0.0084 175,462 +0.00(+0.00%)
Aug 10, 2023 0.0081 0.0084 0.0078 0.0084 65,364 +0.00(+7.69%)
Aug 09, 2023 0.0085 0.0085 0.0073 0.0078 307,507 -0.00(-8.24%)
Aug 08, 2023 0.0085 0.0085 0.0081 0.0085 99,523 +0.00(+14.86%)
Aug 07, 2023 0.0077 0.0089 0.0073 0.0074 216,589 -0.00(-10.84%)
Aug 04, 2023 0.0075 0.0089 0.0075 0.0083 51,950 -0.00(-6.74%)
Aug 03, 2023 0.0088 0.0091 0.0088 0.0089 90,575 +0.00(+20.27%)
Aug 02, 2023 0.0081 0.0086 0.0071 0.0074 3,397,960 -0.00(-9.76%)
Aug 01, 2023 0.0082 0.0088 0.0081 0.0082 145,128 -0.00(-1.20%)
Jul 31, 2023 0.0089 0.0089 0.0082 0.0083 68,949 +0.00(+0.00%)
Jul 28, 2023 0.0084 0.0084 0.0081 0.0083 192,400 -0.00(-4.60%)
Jul 27, 2023 0.0090 0.0090 0.0083 0.0087 196,800 +0.00(+7.41%)
Jul 26, 2023 0.0091 0.0091 0.0081 0.0081 3,152,553 -0.00(-11.96%)
Jul 25, 2023 0.0098 0.0098 0.0091 0.0092 516,931 -0.00(-13.21%)
Jul 24, 2023 0.0091 0.0106 0.0091 0.0106 364,116 +0.00(+11.58%)
Jul 21, 2023 0.0091 0.0101 0.0089 0.0095 2,217,383 -0.00(-15.18%)
Jul 20, 2023 0.0094 0.0112 0.0094 0.0112 306,499 +0.00(+20.43%)
Jul 19, 2023 0.0089 0.0093 0.0089 0.0093 63,000 +0.00(+0.00%)
Jul 18, 2023 0.0099 0.0099 0.0090 0.0093 318,182 -0.00(-1.06%)
Jul 17, 2023 0.0090 0.0094 0.0089 0.0094 619,959 +0.00(+4.44%)
Jul 14, 2023 0.0092 0.0094 0.0089 0.0090 203,757 -0.00(-4.26%)
Jul 13, 2023 0.0099 0.0105 0.0091 0.0094 394,351 -0.00(-10.48%)
Jul 12, 2023 0.0101 0.0105 0.0090 0.0105 776,874 +0.00(+5.00%)
Jul 11, 2023 0.0097 0.0107 0.0097 0.0100 410,500 +0.00(+3.09%)
Jul 10, 2023 0.0102 0.0108 0.0095 0.0097 28,012 -0.00(-4.90%)
Jul 07, 2023 0.0100 0.0108 0.0095 0.0102 335,791 -0.00(-5.56%)
Jul 06, 2023 0.0101 0.0109 0.0100 0.0108 557,500 -0.00(-1.82%)
Jul 05, 2023 0.0110 0.0110 0.0101 0.0110 291,528 +0.00(+4.76%)
Jul 03, 2023 0.0100 0.0109 0.0100 0.0105 625,400 +0.00(+3.96%)
Jun 30, 2023 0.0102 0.0109 0.0100 0.0101 742,560 -0.00(-0.98%)
Jun 29, 2023 0.0110 0.0110 0.0100 0.0102 667,602 -0.00(-1.92%)
Jun 28, 2023 0.0110 0.0120 0.0104 0.0104 363,281 -0.00(-7.14%)
Jun 27, 2023 0.0102 0.0112 0.0102 0.0112 23,597 +0.00(+2.75%)
Jun 26, 2023 0.0103 0.0117 0.0100 0.0109 729,816 -0.00(-9.17%)
Jun 23, 2023 0.0110 0.0120 0.0102 0.0120 578,884 -0.00(-3.23%)
Jun 22, 2023 0.0129 0.0145 0.0102 0.0124 1,321,499 +0.00(+11.71%)
Jun 21, 2023 0.0110 0.0140 0.0105 0.0111 946,000 -0.00(-5.13%)
Jun 20, 2023 0.0108 0.0149 0.0100 0.0117 2,574,692 +0.00(+8.33%)
Jun 16, 2023 0.0120 0.0120 0.0108 0.0108 736,900 -0.00(-1.82%)
Jun 15, 2023 0.0109 0.0121 0.0109 0.0110 690,064 -0.00(-1.79%)
Jun 14, 2023 0.0115 0.0119 0.0109 0.0112 820,779 +0.00(+1.82%)
Jun 13, 2023 0.0115 0.0125 0.0110 0.0110 1,277,424 -0.00(-5.98%)
Jun 12, 2023 0.0121 0.0135 0.0115 0.0117 1,442,716 -0.00(-9.30%)
Jun 09, 2023 0.0122 0.0130 0.0115 0.0129 1,273,521 -0.00(-1.53%)
Jun 08, 2023 0.0138 0.0144 0.0122 0.0131 1,210,660 -0.00(-5.76%)
Jun 07, 2023 0.0155 0.0165 0.0123 0.0139 486,380 -0.00(-15.76%)
Jun 06, 2023 0.0170 0.0200 0.0155 0.0165 1,246,593 -0.00(-5.17%)
Jun 05, 2023 0.0130 0.0195 0.0130 0.0174 1,755,674 +0.00(+33.85%)
Jun 02, 2023 0.0125 0.0130 0.0120 0.0130 648,126 +0.00(+0.00%)
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.