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 )

0.0120 -0.0004 (-3.23%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.0117 0.0125 0.0098 0.0120 458,694 -0.00(-3.23%)
Sep 25, 2024 0.0110 0.0141 0.0097 0.0124 2,473,638 +0.00(+16.98%)
Sep 24, 2024 0.0108 0.0113 0.0104 0.0106 295,900 -0.00(-7.02%)
Sep 23, 2024 0.0120 0.0132 0.0108 0.0114 2,113,348 -0.00(-6.56%)
Sep 20, 2024 0.0140 0.0140 0.0122 0.0122 521,273 -0.00(-8.27%)
Sep 19, 2024 0.0122 0.0133 0.0120 0.0133 1,182,427 +0.00(+9.02%)
Sep 18, 2024 0.0129 0.0129 0.0121 0.0122 259,542 -0.00(-5.43%)
Sep 17, 2024 0.0121 0.0133 0.0115 0.0129 1,801,778 +0.00(+2.38%)
Sep 16, 2024 0.0130 0.0134 0.0121 0.0126 924,297 -0.00(-10.00%)
Sep 13, 2024 0.0130 0.0140 0.0125 0.0140 1,295,691 +0.00(+3.70%)
Sep 12, 2024 0.0136 0.0150 0.0118 0.0135 2,563,432 -0.00(-15.63%)
Sep 11, 2024 0.0149 0.0160 0.0114 0.0160 1,602,308 +0.00(+6.67%)
Sep 10, 2024 0.0157 0.0157 0.0150 0.0150 405,509 -0.00(-3.85%)
Sep 09, 2024 0.0170 0.0189 0.0149 0.0156 1,207,143 -0.00(-5.45%)
Sep 06, 2024 0.0147 0.0186 0.0147 0.0165 2,202,616 +0.00(+17.86%)
Sep 05, 2024 0.0149 0.0150 0.0139 0.0140 487,966 -0.00(-2.10%)
Sep 04, 2024 0.0152 0.0154 0.0128 0.0143 943,324 -0.00(-7.14%)
Sep 03, 2024 0.0157 0.0165 0.0143 0.0154 1,561,811 -0.00(-1.91%)
Aug 30, 2024 0.0152 0.0160 0.0137 0.0157 1,675,681 +0.00(+12.14%)
Aug 29, 2024 0.0139 0.0151 0.0131 0.0140 506,933 +0.00(+8.53%)
Aug 28, 2024 0.0153 0.0168 0.0129 0.0129 3,042,698 -0.00(-22.75%)
Aug 27, 2024 0.0157 0.0167 0.0135 0.0167 1,068,739 -0.00(-0.60%)
Aug 26, 2024 0.0180 0.0190 0.0151 0.0168 1,217,235 -0.00(-1.18%)
Aug 23, 2024 0.0152 0.0193 0.0149 0.0170 466,542 +0.00(+2.41%)
Aug 22, 2024 0.0150 0.0183 0.0150 0.0166 1,413,862 +0.00(+14.48%)
Aug 21, 2024 0.0140 0.0150 0.0136 0.0145 2,092,657 +0.00(+11.54%)
Aug 20, 2024 0.0140 0.0185 0.0121 0.0130 6,368,920 -0.01(-31.22%)
Aug 19, 2024 0.0209 0.0210 0.0160 0.0189 4,849,330 +0.00(+2.16%)
Aug 16, 2024 0.0164 0.0185 0.0160 0.0185 1,437,349 +0.00(+15.62%)
Aug 15, 2024 0.0159 0.0160 0.0140 0.0160 1,770,389 +0.00(+0.63%)
Aug 14, 2024 0.0137 0.0166 0.0130 0.0159 4,060,723 +0.00(+5.30%)
Aug 13, 2024 0.0124 0.0152 0.0119 0.0151 2,651,666 +0.00(+20.80%)
Aug 12, 2024 0.0142 0.0157 0.0125 0.0125 223,787 -0.00(-6.02%)
Aug 09, 2024 0.0145 0.0149 0.0128 0.0133 833,046 -0.00(-8.28%)
Aug 08, 2024 0.0127 0.0145 0.0114 0.0145 110,242 +0.00(+11.54%)
Aug 07, 2024 0.0112 0.0137 0.0112 0.0130 183,100 +0.00(+8.33%)
Aug 06, 2024 0.0128 0.0131 0.0105 0.0120 769,450 -0.00(-5.51%)
Aug 05, 2024 0.0098 0.0148 0.0060 0.0127 8,615,826 +0.00(+17.59%)
Aug 02, 2024 0.0095 0.0110 0.0094 0.0108 173,002 +0.00(+4.85%)
Aug 01, 2024 0.0101 0.0114 0.0101 0.0103 919,275 -0.00(-4.63%)
Jul 31, 2024 0.0121 0.0121 0.0108 0.0108 83,695 -0.00(-4.42%)
Jul 30, 2024 0.0121 0.0122 0.0105 0.0113 628,522 +0.00(+6.60%)
Jul 29, 2024 0.0121 0.0122 0.0102 0.0106 149,676 -0.00(-3.64%)
Jul 26, 2024 0.0124 0.0124 0.0103 0.0110 1,535,753 -0.00(-11.29%)
Jul 25, 2024 0.0112 0.0124 0.0091 0.0124 783,523 +0.00(+8.77%)
Jul 24, 2024 0.0109 0.0114 0.0100 0.0114 429,884 +0.00(+26.67%)
Jul 23, 2024 0.0104 0.0104 0.0090 0.0090 476,000 -0.00(-19.64%)
Jul 22, 2024 0.0093 0.0112 0.0093 0.0112 1,848 +0.00(+10.89%)
Jul 19, 2024 0.0100 0.0102 0.0094 0.0101 921,630 -0.00(-11.40%)
Jul 18, 2024 0.0107 0.0114 0.0107 0.0114 16,000 -0.00(-3.39%)
Jul 17, 2024 0.0106 0.0119 0.0104 0.0118 459,214 +0.00(+15.69%)
Jul 15, 2024 0.0102 0 -0.00(-8.93%)
Jul 12, 2024 0.0111 0.0112 0.0106 0.0112 86,900 +0.00(+0.00%)
Jul 10, 2024 0.0112 0 +0.00(+8.74%)
Jul 09, 2024 0.0106 0.0111 0.0099 0.0103 882,200 -0.00(-8.04%)
Jul 08, 2024 0.0117 0.0123 0.0102 0.0112 907,061 -0.00(-5.08%)
Jul 05, 2024 0.0124 0.0124 0.0110 0.0118 284,000 +0.00(+2.61%)
Jul 03, 2024 0.0110 0.0123 0.0109 0.0115 145,052 +0.00(+4.55%)
Jul 02, 2024 0.0117 0.0123 0.0110 0.0110 220,143 -0.00(-5.98%)
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.