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 +0.0007 (+6.54%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 21, 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 (%)
May 28, 2021 0.1840 0.1942 0.1604 0.1680 690,611 -0.02(-8.70%)
May 27, 2021 0.1740 0.1850 0.1502 0.1840 2,262,903 +0.00(+2.28%)
May 26, 2021 0.1702 0.1940 0.1702 0.1799 703,588 -0.01(-4.26%)
May 25, 2021 0.1785 0.2000 0.1711 0.1879 961,928 +0.01(+2.85%)
May 24, 2021 0.1895 0.2000 0.1785 0.1827 1,054,856 -0.01(-3.84%)
May 21, 2021 0.1950 0.2300 0.1765 0.1900 1,180,120 -0.00(-0.52%)
May 20, 2021 0.2193 0.2295 0.1849 0.1910 1,278,056 -0.02(-8.39%)
May 19, 2021 0.2210 0.2500 0.1950 0.2085 726,960 -0.04(-14.90%)
May 18, 2021 0.2267 0.2470 0.2011 0.2450 1,258,843 +0.00(+0.00%)
May 17, 2021 0.2504 0.2800 0.1910 0.2450 885,063 -0.00(-1.21%)
May 14, 2021 0.1888 0.2490 0.1750 0.2480 1,071,983 +0.06(+35.00%)
May 13, 2021 0.1901 0.1975 0.1781 0.1837 820,702 -0.02(-7.97%)
May 12, 2021 0.2298 0.2395 0.1900 0.1996 749,847 -0.02(-10.25%)
May 11, 2021 0.2210 0.2495 0.1701 0.2224 2,423,511 +0.00(+0.27%)
May 10, 2021 0.2800 0.2970 0.2161 0.2218 1,003,323 -0.05(-19.35%)
May 07, 2021 0.2815 0.3000 0.2420 0.2750 1,619,231 -0.02(-8.03%)
May 06, 2021 0.3150 0.3200 0.2706 0.2990 449,111 -0.02(-5.08%)
May 05, 2021 0.2800 0.3250 0.2600 0.3150 751,955 +0.03(+12.50%)
May 04, 2021 0.2801 0.3030 0.2600 0.2800 508,434 -0.02(-7.41%)
May 03, 2021 0.2951 0.3190 0.2763 0.3024 509,821 -0.02(-5.20%)
Apr 30, 2021 0.3175 0.3190 0.2610 0.3190 703,200 +0.01(+2.15%)
Apr 29, 2021 0.3040 0.3400 0.2801 0.3123 509,407 +0.01(+2.73%)
Apr 28, 2021 0.3099 0.3099 0.2838 0.3040 303,764 +0.01(+1.67%)
Apr 27, 2021 0.3450 0.3450 0.2750 0.2990 539,432 -0.02(-6.85%)
Apr 26, 2021 0.3400 0.3400 0.3011 0.3210 308,582 -0.01(-4.04%)
Apr 23, 2021 0.3230 0.3381 0.2975 0.3345 378,400 +0.02(+7.56%)
Apr 22, 2021 0.3000 0.3500 0.2860 0.3110 639,881 +0.02(+7.24%)
Apr 21, 2021 0.2650 0.2950 0.2500 0.2900 432,061 +0.03(+12.19%)
Apr 20, 2021 0.2800 0.2900 0.2511 0.2585 541,732 -0.03(-9.30%)
Apr 19, 2021 0.3100 0.3222 0.2660 0.2850 713,735 -0.01(-3.39%)
Apr 16, 2021 0.3100 0.3190 0.2675 0.2950 489,800 -0.01(-1.67%)
Apr 15, 2021 0.3565 0.3565 0.2510 0.3000 1,842,082 -0.05(-15.28%)
Apr 14, 2021 0.3990 0.3990 0.3050 0.3541 405,751 +0.01(+4.15%)
Apr 13, 2021 0.4213 0.4213 0.3300 0.3400 995,086 -0.06(-14.08%)
Apr 12, 2021 0.3485 0.4300 0.3400 0.3957 684,400 +0.05(+13.54%)
Apr 09, 2021 0.2990 0.3550 0.2778 0.3485 1,063,500 +0.06(+21.09%)
Apr 08, 2021 0.2450 0.2890 0.2325 0.2878 814,845 +0.05(+20.17%)
Apr 07, 2021 0.2380 0.2469 0.2114 0.2395 1,344,542 +0.01(+3.46%)
Apr 06, 2021 0.2250 0.2610 0.2150 0.2315 1,283,205 -0.01(-5.55%)
Apr 05, 2021 0.2501 0.2780 0.2100 0.2451 2,826,564 -0.03(-11.83%)
Apr 01, 2021 0.3180 0.3180 0.2450 0.2780 1,682,800 -0.02(-7.33%)
Mar 31, 2021 0.2900 0.3557 0.2188 0.3000 2,696,005 +0.02(+7.53%)
Mar 30, 2021 0.2946 0.3000 0.2180 0.2790 2,718,025 -0.02(-6.53%)
Mar 29, 2021 0.4099 0.4290 0.2525 0.2985 2,623,927 -0.10(-25.30%)
Mar 26, 2021 0.5292 0.5299 0.3473 0.3996 3,441,200 -0.09(-18.45%)
Mar 25, 2021 0.4690 0.6500 0.4350 0.4900 3,299,098 +0.05(+11.36%)
Mar 24, 2021 0.5800 0.5800 0.4303 0.4400 1,634,002 -0.14(-24.14%)
Mar 23, 2021 0.6000 0.6300 0.5143 0.5800 952,344 -0.02(-3.33%)
Mar 22, 2021 0.6500 0.6880 0.5500 0.6000 940,840 -0.02(-3.23%)
Mar 19, 2021 0.5699 0.6374 0.5295 0.6200 890,500 +0.06(+10.75%)
Mar 18, 2021 0.4496 0.6000 0.4141 0.5598 1,804,407 +0.11(+25.80%)
Mar 17, 2021 0.4797 0.4797 0.4200 0.4450 937,565 -0.03(-7.23%)
Mar 16, 2021 0.5300 0.5300 0.4400 0.4797 558,163 -0.00(-0.08%)
Mar 15, 2021 0.5500 0.5500 0.4206 0.4801 965,806 -0.06(-10.93%)
Mar 12, 2021 0.4940 0.5555 0.4510 0.5390 772,800 +0.05(+9.66%)
Mar 11, 2021 0.5200 0.5599 0.4240 0.4915 1,132,495 -0.05(-9.97%)
Mar 10, 2021 0.6400 0.6799 0.5000 0.5459 675,937 -0.09(-14.68%)
Mar 09, 2021 0.5990 0.6708 0.5400 0.6398 1,101,101 +0.07(+12.25%)
Mar 08, 2021 0.5616 0.5800 0.4700 0.5700 556,698 +0.05(+9.62%)
Mar 05, 2021 0.4270 0.5200 0.4000 0.5200 855,000 +0.13(+33.50%)
Mar 04, 2021 0.4215 0.4800 0.3700 0.3895 1,059,117 -0.03(-7.66%)
Mar 03, 2021 0.4800 0.4995 0.4100 0.4218 760,542 -0.06(-12.11%)
Mar 02, 2021 0.4800 0.5000 0.4402 0.4799 450,949 +0.01(+2.15%)
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.