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 )

0.0115 +0.0005 (+4.55%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 3, 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 28, 2023 0.0168 0.0234 0.0150 0.0159 4,979,851 -0.00(-3.64%)
Apr 27, 2023 0.0159 0.0195 0.0141 0.0165 589,666 +0.00(+14.58%)
Apr 26, 2023 0.0140 0.0162 0.0128 0.0144 610,754 -0.00(-4.00%)
Apr 25, 2023 0.0150 0.0168 0.0140 0.0150 575,066 -0.00(-10.71%)
Apr 24, 2023 0.0181 0.0195 0.0155 0.0168 948,657 -0.00(-14.29%)
Apr 21, 2023 0.0111 0.0200 0.0109 0.0196 2,414,902 +0.01(+81.48%)
Apr 20, 2023 0.0106 0.0111 0.0092 0.0108 63,050 +0.00(+1.89%)
Apr 19, 2023 0.0091 0.0106 0.0091 0.0106 61,100 -0.00(-1.85%)
Apr 18, 2023 0.0108 0.0108 0.0100 0.0108 26,400 +0.00(+4.85%)
Apr 17, 2023 0.0090 0.0128 0.0085 0.0103 46,567 +0.00(+3.00%)
Apr 14, 2023 0.0114 0.0130 0.0100 0.0100 181,500 -0.00(-9.09%)
Apr 13, 2023 0.0090 0.0114 0.0090 0.0110 15,170 +0.00(+10.00%)
Apr 12, 2023 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-4.76%)
Apr 11, 2023 0.0094 0.0105 0.0087 0.0105 406,466 +0.00(+6.06%)
Apr 10, 2023 0.0087 0.0110 0.0087 0.0099 139,363 -0.00(-5.71%)
Apr 05, 2023 0.0105 0 -0.00(-4.55%)
Apr 04, 2023 0.0098 0.0110 0.0086 0.0110 6,390 +0.00(+0.00%)
Apr 03, 2023 0.0105 0.0110 0.0097 0.0110 24,000 +0.00(+4.76%)
Mar 31, 2023 0.0098 0.0105 0.0093 0.0105 115,400 +0.00(+5.00%)
Mar 30, 2023 0.0090 0.0115 0.0085 0.0100 142,850 -0.00(-2.91%)
Mar 29, 2023 0.0090 0.0110 0.0090 0.0103 8,355 -0.00(-1.90%)
Mar 28, 2023 0.0090 0.0105 0.0090 0.0105 11,301 +0.00(+0.00%)
Mar 27, 2023 0.0114 0.0115 0.0090 0.0105 38,420 -0.00(-4.55%)
Mar 24, 2023 0.0110 0.0114 0.0090 0.0110 76,000 -0.00(-4.35%)
Mar 23, 2023 0.0087 0.0115 0.0087 0.0115 17,800 +0.00(+16.16%)
Mar 22, 2023 0.0094 0.0110 0.0085 0.0099 14,189 +0.00(+19.28%)
Mar 21, 2023 0.0101 0.0108 0.0083 0.0083 1,249,678 -0.00(-17.82%)
Mar 20, 2023 0.0097 0.0109 0.0086 0.0101 2,275,564 -0.00(-6.48%)
Mar 17, 2023 0.0105 0.0110 0.0095 0.0108 67,934 -0.00(-0.92%)
Mar 16, 2023 0.0100 0.0109 0.0095 0.0109 79,849 +0.00(+3.81%)
Mar 15, 2023 0.0104 0.0110 0.0100 0.0105 114,217 +0.00(+0.96%)
Mar 14, 2023 0.0100 0.0104 0.0100 0.0104 33,263 +0.00(+4.00%)
Mar 13, 2023 0.0095 0.0105 0.0085 0.0100 151,982 +0.00(+11.11%)
Mar 10, 2023 0.0100 0.0105 0.0090 0.0090 900,522 +0.00(+5.88%)
Mar 09, 2023 0.0093 0.0102 0.0085 0.0085 318,743 -0.00(-15.00%)
Mar 08, 2023 0.0098 0.0113 0.0098 0.0100 404,250 +0.00(+2.04%)
Mar 07, 2023 0.0093 0.0098 0.0093 0.0098 25,547 +0.00(+1.03%)
Mar 06, 2023 0.0094 0.0097 0.0093 0.0097 45,903 +0.00(+2.11%)
Mar 03, 2023 0.0093 0.0095 0.0093 0.0095 68,100 +0.00(+1.06%)
Mar 02, 2023 0.0090 0.0094 0.0090 0.0094 25,649 -0.00(-3.09%)
Mar 01, 2023 0.0096 0.0097 0.0096 0.0097 240 +0.00(+0.00%)
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%)
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.