Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyios Corp (OP: CYIO )

0.0136 +0.0023 (+20.35%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 30, 2020 0.0213 0.0245 0.0196 0.0206 800,213 -0.00(-6.36%)
Sep 29, 2020 0.0240 0.0250 0.0212 0.0220 1,270,297 -0.00(-8.71%)
Sep 28, 2020 0.0253 0.0270 0.0212 0.0241 854,411 -0.00(-6.95%)
Sep 25, 2020 0.0235 0.0259 0.0213 0.0259 1,111,800 +0.00(+10.21%)
Sep 24, 2020 0.0250 0.0270 0.0228 0.0235 445,161 -0.00(-13.28%)
Sep 23, 2020 0.0280 0.0280 0.0232 0.0271 696,217 +0.00(+0.37%)
Sep 22, 2020 0.0261 0.0300 0.0254 0.0270 313,951 -0.00(-5.26%)
Sep 21, 2020 0.0282 0.0300 0.0260 0.0285 381,000 +0.00(+1.42%)
Sep 18, 2020 0.0290 0.0290 0.0262 0.0281 301,000 +0.00(+3.69%)
Sep 17, 2020 0.0270 0.0285 0.0251 0.0271 686,520 +0.00(+0.37%)
Sep 16, 2020 0.0250 0.0281 0.0250 0.0270 466,930 -0.00(-3.91%)
Sep 15, 2020 0.0240 0.0290 0.0230 0.0281 982,417 +0.00(+16.60%)
Sep 14, 2020 0.0290 0.0295 0.0239 0.0241 1,194,949 -0.00(-16.90%)
Sep 11, 2020 0.0255 0.0300 0.0250 0.0290 1,168,400 +0.01(+28.32%)
Sep 10, 2020 0.0260 0.0270 0.0216 0.0226 672,665 -0.00(-13.08%)
Sep 09, 2020 0.0231 0.0270 0.0215 0.0260 135,848 +0.00(+3.59%)
Sep 08, 2020 0.0300 0.0300 0.0212 0.0251 356,989 -0.00(-3.46%)
Sep 04, 2020 0.0295 0.0295 0.0224 0.0260 302,800 -0.00(-3.70%)
Sep 03, 2020 0.0257 0.0270 0.0211 0.0270 697,826 +0.00(+7.57%)
Sep 02, 2020 0.0277 0.0284 0.0242 0.0251 607,894 -0.00(-8.06%)
Sep 01, 2020 0.0263 0.0300 0.0241 0.0273 439,462 +0.00(+4.20%)
Aug 31, 2020 0.0256 0.0330 0.0240 0.0262 938,299 -0.00(-1.13%)
Aug 28, 2020 0.0235 0.0265 0.0235 0.0265 641,800 +0.00(+0.00%)
Aug 27, 2020 0.0260 0.0265 0.0234 0.0265 545,547 -0.00(-2.57%)
Aug 26, 2020 0.0283 0.0350 0.0232 0.0272 1,605,547 +0.00(+0.74%)
Aug 25, 2020 0.0248 0.0270 0.0245 0.0270 1,679,145 +0.00(+12.97%)
Aug 24, 2020 0.0264 0.0270 0.0206 0.0239 1,235,386 -0.00(-10.49%)
Aug 21, 2020 0.0250 0.0269 0.0240 0.0267 426,700 +0.00(+1.91%)
Aug 20, 2020 0.0275 0.0285 0.0241 0.0262 1,236,191 -0.00(-6.43%)
Aug 19, 2020 0.0295 0.0295 0.0244 0.0280 1,074,519 -0.00(-5.08%)
Aug 18, 2020 0.0290 0.0379 0.0275 0.0295 548,220 -0.00(-4.84%)
Aug 17, 2020 0.0268 0.0350 0.0251 0.0310 2,470,343 +0.00(+9.15%)
Aug 14, 2020 0.0269 0.0295 0.0250 0.0284 860,400 +0.00(+5.58%)
Aug 13, 2020 0.0240 0.0270 0.0220 0.0269 1,497,062 +0.00(+3.86%)
Aug 12, 2020 0.0300 0.0318 0.0230 0.0259 928,154 -0.00(-0.38%)
Aug 11, 2020 0.0241 0.0280 0.0230 0.0260 2,089,603 -0.00(-5.45%)
Aug 10, 2020 0.0285 0.0340 0.0220 0.0275 3,479,200 +0.00(+5.77%)
Aug 07, 2020 0.0220 0.0350 0.0190 0.0260 3,854,100 +0.00(+20.37%)
Aug 06, 2020 0.0300 0.0320 0.0204 0.0216 2,545,735 -0.00(-18.49%)
Aug 05, 2020 0.0238 0.0380 0.0178 0.0265 11,847,762 +0.01(+30.54%)
Aug 04, 2020 0.0211 0.0280 0.0171 0.0203 1,360,155 -0.00(-5.58%)
Aug 03, 2020 0.0215 0.0270 0.0215 0.0215 532,347 -0.00(-3.59%)
Jul 31, 2020 0.0260 0.0269 0.0214 0.0223 1,601,100 -0.00(-13.90%)
Jul 30, 2020 0.0230 0.0264 0.0230 0.0259 557,607 -0.00(-0.77%)
Jul 29, 2020 0.0260 0.0300 0.0211 0.0261 2,608,656 +0.00(+4.40%)
Jul 28, 2020 0.0270 0.0385 0.0190 0.0250 13,988,853 +0.00(+0.00%)
Jul 27, 2020 0.0190 0.0300 0.0185 0.0250 16,695,341 +0.01(+47.06%)
Jul 24, 2020 0.0180 0.0180 0.0146 0.0170 3,418,700 +0.00(+4.94%)
Jul 23, 2020 0.0165 0.0180 0.0150 0.0162 591,857 -0.00(-4.71%)
Jul 22, 2020 0.0145 0.0270 0.0145 0.0170 5,007,102 +0.00(+17.24%)
Jul 21, 2020 0.0130 0.0145 0.0130 0.0145 277,978 +0.00(+4.32%)
Jul 20, 2020 0.0135 0.0140 0.0134 0.0139 211,711 -0.00(-4.79%)
Jul 17, 2020 0.0150 0.0150 0.0134 0.0146 188,300 +0.00(+2.82%)
Jul 16, 2020 0.0158 0.0158 0.0130 0.0142 319,011 -0.00(-1.39%)
Jul 15, 2020 0.0144 0.0144 0.0131 0.0144 111,100 +0.00(+0.00%)
Jul 14, 2020 0.0150 0.0160 0.0133 0.0144 401,661 -0.00(-4.00%)
Jul 13, 2020 0.0137 0.0150 0.0131 0.0150 335,796 +0.00(+1.35%)
Jul 10, 2020 0.0131 0.0148 0.0125 0.0148 422,300 +0.00(+4.96%)
Jul 09, 2020 0.0136 0.0149 0.0130 0.0141 759,958 +0.00(+2.92%)
Jul 08, 2020 0.0146 0.0150 0.0136 0.0137 1,026,341 -0.00(-8.05%)
Jul 07, 2020 0.0146 0.0157 0.0136 0.0149 711,008 -0.00(-0.67%)
Jul 06, 2020 0.0170 0.0170 0.0145 0.0150 848,931 -0.00(-13.79%)
Jul 02, 2020 0.0156 0.0179 0.0150 0.0174 817,300 +0.00(+3.57%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.