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 )

0.0122 +0.0015 (+14.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2021 0.1630 0.1630 0.1500 0.1500 435,759 -0.01(-7.86%)
Sep 29, 2021 0.1739 0.1739 0.1505 0.1628 585,290 +0.01(+3.37%)
Sep 28, 2021 0.1587 0.1675 0.1500 0.1575 190,273 +0.00(+1.74%)
Sep 27, 2021 0.1500 0.1578 0.1500 0.1548 148,084 +0.00(+1.11%)
Sep 24, 2021 0.1535 0.1580 0.1501 0.1531 262,104 -0.01(-3.53%)
Sep 23, 2021 0.1730 0.1730 0.1505 0.1587 490,135 -0.01(-4.91%)
Sep 22, 2021 0.1650 0.1744 0.1571 0.1669 411,703 -0.00(-1.82%)
Sep 21, 2021 0.1895 0.1895 0.1638 0.1700 187,029 -0.01(-5.56%)
Sep 20, 2021 0.1900 0.1900 0.1550 0.1800 525,220 -0.00(-0.28%)
Sep 17, 2021 0.1502 0.2285 0.1440 0.1805 1,868,637 +0.02(+13.59%)
Sep 16, 2021 0.1625 0.1625 0.1500 0.1589 233,334 -0.00(-0.13%)
Sep 15, 2021 0.1510 0.1688 0.1501 0.1591 893,650 -0.00(-0.31%)
Sep 14, 2021 0.1602 0.1689 0.1505 0.1596 242,699 -0.01(-3.27%)
Sep 13, 2021 0.1561 0.1679 0.1561 0.1650 268,194 +0.01(+3.19%)
Sep 10, 2021 0.1620 0.1660 0.1526 0.1599 279,515 +0.00(+0.06%)
Sep 09, 2021 0.1598 0.1650 0.1520 0.1598 273,533 +0.00(+0.57%)
Sep 08, 2021 0.1604 0.1605 0.1500 0.1589 227,779 -0.00(-1.00%)
Sep 07, 2021 0.1645 0.1742 0.1482 0.1605 378,406 -0.00(-2.43%)
Sep 03, 2021 0.1715 0.1749 0.1475 0.1645 603,176 -0.01(-6.69%)
Sep 02, 2021 0.1650 0.1770 0.1561 0.1763 133,471 +0.00(+0.17%)
Sep 01, 2021 0.1580 0.1760 0.1510 0.1760 214,500 +0.02(+10.21%)
Aug 31, 2021 0.1551 0.1625 0.1525 0.1597 191,225 -0.00(-2.92%)
Aug 30, 2021 0.1670 0.1760 0.1510 0.1645 338,692 -0.00(-0.18%)
Aug 27, 2021 0.1680 0.1701 0.1506 0.1648 346,047 +0.00(+1.42%)
Aug 26, 2021 0.1690 0.1690 0.1601 0.1625 185,520 -0.00(-1.81%)
Aug 25, 2021 0.1552 0.1665 0.1551 0.1655 100,911 -0.00(-2.07%)
Aug 24, 2021 0.1501 0.1690 0.1501 0.1690 128,376 +0.01(+6.49%)
Aug 23, 2021 0.1535 0.1607 0.1480 0.1587 253,007 +0.00(+0.38%)
Aug 20, 2021 0.1550 0.1610 0.1476 0.1581 257,435 -0.00(-2.41%)
Aug 19, 2021 0.1810 0.1810 0.1476 0.1620 325,442 -0.01(-8.42%)
Aug 18, 2021 0.1801 0.1900 0.1604 0.1769 178,723 -0.02(-9.28%)
Aug 17, 2021 0.2100 0.2100 0.1852 0.1950 242,606 -0.00(-2.26%)
Aug 16, 2021 0.2075 0.2100 0.1902 0.1995 247,505 -0.00(-1.48%)
Aug 13, 2021 0.1712 0.2100 0.1712 0.2025 430,684 +0.01(+4.06%)
Aug 12, 2021 0.1900 0.1950 0.1801 0.1946 286,814 +0.01(+8.05%)
Aug 11, 2021 0.1511 0.1888 0.1511 0.1801 492,160 +0.01(+3.51%)
Aug 10, 2021 0.1470 0.1750 0.1470 0.1740 404,354 +0.01(+8.75%)
Aug 09, 2021 0.1500 0.1680 0.1390 0.1600 281,351 +0.01(+8.40%)
Aug 06, 2021 0.1378 0.1550 0.1302 0.1476 237,404 +0.00(+0.20%)
Aug 05, 2021 0.1249 0.1475 0.1234 0.1473 460,601 +0.02(+13.48%)
Aug 04, 2021 0.1332 0.1399 0.1232 0.1298 379,001 -0.01(-5.67%)
Aug 03, 2021 0.1376 0.1497 0.1307 0.1376 263,318 -0.00(-1.71%)
Aug 02, 2021 0.1401 0.1498 0.1376 0.1400 300,052 -0.00(-0.07%)
Jul 30, 2021 0.1435 0.1518 0.1400 0.1401 321,974 -0.01(-7.71%)
Jul 29, 2021 0.1550 0.1550 0.1415 0.1518 183,477 -0.01(-5.13%)
Jul 28, 2021 0.1579 0.1600 0.1402 0.1600 385,277 +0.01(+6.67%)
Jul 27, 2021 0.1500 0.1586 0.1370 0.1500 224,712 -0.00(-2.60%)
Jul 26, 2021 0.1411 0.1540 0.1315 0.1540 413,918 +0.01(+10.32%)
Jul 23, 2021 0.1420 0.1497 0.1345 0.1396 218,565 -0.01(-3.72%)
Jul 22, 2021 0.1340 0.1565 0.1230 0.1450 614,212 +0.02(+13.37%)
Jul 21, 2021 0.1418 0.1418 0.1228 0.1279 859,565 -0.01(-9.61%)
Jul 20, 2021 0.1545 0.1550 0.1360 0.1415 448,940 -0.01(-5.67%)
Jul 19, 2021 0.1510 0.1550 0.1500 0.1500 211,760 -0.01(-3.23%)
Jul 16, 2021 0.1522 0.1575 0.1501 0.1550 354,807 -0.00(-1.59%)
Jul 15, 2021 0.1600 0.1600 0.1502 0.1575 241,684 -0.00(-0.51%)
Jul 14, 2021 0.1650 0.1650 0.1522 0.1583 417,211 -0.01(-4.06%)
Jul 13, 2021 0.1639 0.1650 0.1550 0.1650 317,161 +0.00(+2.87%)
Jul 12, 2021 0.1650 0.1714 0.1580 0.1604 205,985 -0.01(-5.65%)
Jul 09, 2021 0.1625 0.1750 0.1625 0.1700 118,618 +0.01(+3.53%)
Jul 08, 2021 0.1700 0.1723 0.1626 0.1642 362,519 -0.00(-0.55%)
Jul 07, 2021 0.1715 0.1860 0.1651 0.1651 371,313 -0.01(-3.17%)
Jul 06, 2021 0.1750 0.1798 0.1630 0.1705 534,334 -0.00(-2.57%)
Jul 02, 2021 0.1830 0.1830 0.1720 0.1750 324,380 -0.01(-3.69%)
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.