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 +0.0004 (+3.60%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 23, 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 22, 2024 0.0132 0.0143 0.0110 0.0111 971,876 -0.00(-15.91%)
Apr 19, 2024 0.0139 0.0139 0.0120 0.0132 165,025 +0.00(+8.20%)
Apr 18, 2024 0.0125 0.0140 0.0122 0.0122 494,155 -0.00(-0.81%)
Apr 17, 2024 0.0121 0.0125 0.0102 0.0123 343,691 +0.00(+5.13%)
Apr 16, 2024 0.0131 0.0131 0.0108 0.0117 826,406 -0.00(-2.50%)
Apr 15, 2024 0.0118 0.0146 0.0111 0.0120 2,222,580 +0.00(+6.19%)
Apr 12, 2024 0.0132 0.0152 0.0110 0.0113 1,283,756 -0.00(-19.29%)
Apr 11, 2024 0.0148 0.0163 0.0135 0.0140 279,300 -0.00(-14.11%)
Apr 10, 2024 0.0131 0.0167 0.0125 0.0163 1,136,021 +0.00(+8.67%)
Apr 09, 2024 0.0160 0.0160 0.0125 0.0150 508,228 -0.00(-2.60%)
Apr 08, 2024 0.0154 0.0155 0.0125 0.0154 763,705 +0.00(+6.21%)
Apr 05, 2024 0.0157 0.0161 0.0121 0.0145 873,750 -0.00(-10.49%)
Apr 04, 2024 0.0148 0.0169 0.0148 0.0162 288,839 +0.00(+9.46%)
Apr 03, 2024 0.0120 0.0149 0.0111 0.0148 1,503,948 +0.00(+23.33%)
Apr 02, 2024 0.0088 0.0127 0.0087 0.0120 3,606,088 -0.00(-14.29%)
Apr 01, 2024 0.0142 0.0170 0.0140 0.0140 572,682 -0.00(-10.26%)
Mar 28, 2024 0.0170 0.0170 0.0142 0.0156 46,618 +0.00(+0.00%)
Mar 27, 2024 0.0140 0.0170 0.0140 0.0156 156,919 +0.00(+11.43%)
Mar 26, 2024 0.0131 0.0140 0.0131 0.0140 71,674 +0.00(+15.70%)
Mar 25, 2024 0.0160 0.0160 0.0121 0.0121 422,834 -0.00(-28.82%)
Mar 22, 2024 0.0120 0.0170 0.0116 0.0170 506,095 -0.00(-6.08%)
Mar 21, 2024 0.0124 0.0181 0.0120 0.0181 235,500 +0.01(+57.39%)
Mar 20, 2024 0.0133 0.0133 0.0113 0.0115 412,700 +0.00(+1.77%)
Mar 19, 2024 0.0140 0.0144 0.0113 0.0113 668,178 -0.00(-22.60%)
Mar 18, 2024 0.0170 0.0170 0.0138 0.0146 132,472 -0.00(-13.61%)
Mar 15, 2024 0.0110 0.0169 0.0104 0.0169 585,395 +0.01(+49.56%)
Mar 14, 2024 0.0120 0.0131 0.0105 0.0113 1,090,000 -0.00(-9.60%)
Mar 13, 2024 0.0117 0.0128 0.0117 0.0125 401,109 +0.00(+6.84%)
Mar 12, 2024 0.0115 0.0117 0.0109 0.0117 401,534 +0.00(+3.54%)
Mar 11, 2024 0.0117 0.0125 0.0106 0.0113 870,934 -0.00(-8.87%)
Mar 08, 2024 0.0154 0.0165 0.0103 0.0124 1,437,892 -0.00(-25.30%)
Mar 07, 2024 0.0170 0.0219 0.0150 0.0166 1,179,220 -0.01(-23.85%)
Mar 06, 2024 0.0208 0.0219 0.0147 0.0218 1,445,774 -0.00(-0.46%)
Mar 05, 2024 0.0173 0.0219 0.0170 0.0219 413,140 +0.00(+9.50%)
Mar 04, 2024 0.0171 0.0219 0.0153 0.0200 1,480,067 +0.00(+17.65%)
Mar 01, 2024 0.0159 0.0171 0.0128 0.0170 976,155 +0.00(+6.92%)
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%)
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.