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 (%)
Feb 29, 2024 0.0128 0.0159 0.0117 0.0159 380,678 +0.00(+22.31%)
Feb 28, 2024 0.0144 0.0145 0.0118 0.0130 188,075 -0.00(-2.99%)
Feb 27, 2024 0.0115 0.0150 0.0105 0.0134 482,641 +0.00(+11.67%)
Feb 26, 2024 0.0121 0.0147 0.0110 0.0120 323,577 +0.00(+18.81%)
Feb 23, 2024 0.0158 0.0159 0.0101 0.0101 1,081,592 -0.00(-32.67%)
Feb 22, 2024 0.0108 0.0150 0.0100 0.0150 4,884,491 +0.00(+36.36%)
Feb 21, 2024 0.0134 0.0149 0.0100 0.0110 1,560,946 -0.00(-20.86%)
Feb 20, 2024 0.0100 0.0140 0.0100 0.0139 1,626,241 +0.00(+26.36%)
Feb 16, 2024 0.0108 0.0110 0.0100 0.0110 1,187,273 +0.00(+10.00%)
Feb 15, 2024 0.0100 0.0119 0.0098 0.0100 390,788 +0.00(+0.00%)
Feb 14, 2024 0.0103 0.0120 0.0100 0.0100 2,029,841 +0.00(+5.26%)
Feb 13, 2024 0.0094 0.0108 0.0094 0.0095 673,462 +0.00(+0.00%)
Feb 12, 2024 0.0108 0.0125 0.0091 0.0095 2,372,581 -0.00(-22.76%)
Feb 09, 2024 0.0130 0.0169 0.0093 0.0123 1,441,361 -0.00(-5.38%)
Feb 08, 2024 0.0135 0.0171 0.0073 0.0130 2,985,463 -0.00(-0.76%)
Feb 07, 2024 0.0110 0.0139 0.0105 0.0131 663,455 +0.00(+25.96%)
Feb 06, 2024 0.0070 0.0121 0.0070 0.0104 2,784,172 +0.00(+14.29%)
Feb 05, 2024 0.0088 0.0093 0.0086 0.0091 1,646,975 +0.00(+4.60%)
Feb 02, 2024 0.0079 0.0087 0.0079 0.0087 686,533 +0.00(+16.00%)
Feb 01, 2024 0.0080 0.0081 0.0075 0.0075 112,738 -0.00(-7.41%)
Jan 31, 2024 0.0075 0.0087 0.0075 0.0081 1,140,686 +0.00(+8.00%)
Jan 30, 2024 0.0075 0.0087 0.0071 0.0075 572,657 +0.00(+7.14%)
Jan 29, 2024 0.0063 0.0079 0.0063 0.0070 1,156,750 +0.00(+0.00%)
Jan 26, 2024 0.0074 0.0075 0.0067 0.0070 458,843 -0.00(-2.78%)
Jan 25, 2024 0.0080 0.0080 0.0070 0.0072 162,914 -0.00(-15.29%)
Jan 24, 2024 0.0085 0.0085 0.0085 0.0085 88,270 +0.00(+7.59%)
Jan 23, 2024 0.0079 0.0079 0.0072 0.0079 2,240 +0.00(+2.60%)
Jan 22, 2024 0.0072 0.0077 0.0072 0.0077 9,000 +0.00(+1.32%)
Jan 19, 2024 0.0070 0.0085 0.0070 0.0076 241,000 -0.00(-2.56%)
Jan 18, 2024 0.0078 0.0078 0.0070 0.0078 26,000 +0.00(+0.00%)
Jan 17, 2024 0.0084 0.0087 0.0070 0.0078 325,940 -0.00(-1.27%)
Jan 16, 2024 0.0070 0.0089 0.0070 0.0079 570,177 -0.00(-2.47%)
Jan 12, 2024 0.0079 0.0090 0.0075 0.0081 777,500 +0.00(+2.53%)
Jan 11, 2024 0.0075 0.0079 0.0069 0.0079 3,011,508 +0.00(+5.33%)
Jan 10, 2024 0.0069 0.0075 0.0069 0.0075 88,313 +0.00(+8.70%)
Jan 09, 2024 0.0068 0.0075 0.0063 0.0069 1,177,597 +0.00(+1.47%)
Jan 08, 2024 0.0062 0.0075 0.0060 0.0068 827,038 -0.00(-2.86%)
Jan 05, 2024 0.0056 0.0070 0.0056 0.0070 1,627,098 +0.00(+12.90%)
Jan 04, 2024 0.0057 0.0062 0.0054 0.0062 1,208,750 +0.00(+21.57%)
Jan 03, 2024 0.0054 0.0054 0.0051 0.0051 64,650 -0.00(-5.56%)
Jan 02, 2024 0.0052 0.0057 0.0050 0.0054 1,268,653 -0.00(-1.82%)
Dec 29, 2023 0.0055 0.0057 0.0053 0.0055 651,607 +0.00(+7.84%)
Dec 28, 2023 0.0063 0.0066 0.0051 0.0051 823,406 -0.00(-10.53%)
Dec 27, 2023 0.0057 0.0057 0.0051 0.0057 2,911,339 +0.00(+14.00%)
Dec 26, 2023 0.0053 0.0059 0.0050 0.0050 1,285,041 +0.00(+2.04%)
Dec 22, 2023 0.0060 0.0060 0.0049 0.0049 1,597,830 +0.00(+0.00%)
Dec 21, 2023 0.0055 0.0059 0.0049 0.0049 1,194,827 -0.00(-7.55%)
Dec 20, 2023 0.0055 0.0073 0.0053 0.0053 2,530,758 -0.00(-1.85%)
Dec 19, 2023 0.0054 0.0065 0.0053 0.0054 597,310 -0.00(-6.90%)
Dec 18, 2023 0.0053 0.0075 0.0053 0.0058 1,659,157 +0.00(+3.57%)
Dec 15, 2023 0.0070 0.0080 0.0055 0.0056 1,335,469 -0.00(-24.32%)
Dec 14, 2023 0.0074 0.0074 0.0074 0.0074 600 +0.00(+2.78%)
Dec 13, 2023 0.0087 0.0087 0.0070 0.0072 1,078,994 -0.00(-13.25%)
Dec 12, 2023 0.0082 0.0083 0.0078 0.0083 112,952 -0.00(-1.19%)
Dec 11, 2023 0.0082 0.0090 0.0078 0.0084 101,500 -0.00(-6.67%)
Dec 08, 2023 0.0083 0.0090 0.0079 0.0090 45,937 +0.00(+15.38%)
Dec 07, 2023 0.0082 0.0095 0.0078 0.0078 161,500 -0.00(-10.34%)
Dec 06, 2023 0.0082 0.0088 0.0082 0.0087 18,149 +0.00(+0.00%)
Dec 05, 2023 0.0095 0.0100 0.0080 0.0087 1,381,696 -0.00(-1.14%)
Dec 04, 2023 0.0080 0.0095 0.0080 0.0088 97,857 +0.00(+3.53%)
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.