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 )

0.0107 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 31, 2022 0.0600 0.0650 0.0541 0.0597 240,950 -0.00(-0.50%)
May 27, 2022 0.0620 0.0683 0.0500 0.0600 166,342 -0.00(-7.41%)
May 26, 2022 0.0585 0.0683 0.0431 0.0648 271,691 -0.00(-5.40%)
May 25, 2022 0.0600 0.0685 0.0550 0.0685 158,217 +0.01(+14.17%)
May 24, 2022 0.0400 0.0690 0.0400 0.0600 493,683 +0.02(+39.53%)
May 23, 2022 0.0350 0.0440 0.0350 0.0430 29,050 +0.00(+7.50%)
May 20, 2022 0.0396 0.0470 0.0355 0.0400 18,270 -0.00(-2.44%)
May 19, 2022 0.0360 0.0472 0.0360 0.0410 173,300 -0.00(-4.21%)
May 18, 2022 0.0353 0.0435 0.0353 0.0428 105,232 +0.01(+21.59%)
May 17, 2022 0.0465 0.0465 0.0350 0.0352 146,998 -0.01(-24.30%)
May 16, 2022 0.0431 0.0465 0.0400 0.0465 137,447 +0.00(+3.79%)
May 13, 2022 0.0460 0.0465 0.0448 0.0448 63,245 -0.00(-4.68%)
May 12, 2022 0.0432 0.0470 0.0420 0.0470 163,132 +0.00(+4.44%)
May 11, 2022 0.0453 0.0500 0.0450 0.0450 118,024 -0.00(-5.46%)
May 10, 2022 0.0440 0.0525 0.0420 0.0476 175,832 +0.00(+8.18%)
May 09, 2022 0.0490 0.0555 0.0440 0.0440 435,027 -0.01(-21.01%)
May 06, 2022 0.0529 0.0559 0.0513 0.0557 82,171 +0.00(+5.29%)
May 05, 2022 0.0510 0.0529 0.0499 0.0529 3,262 -0.00(-0.19%)
May 04, 2022 0.0588 0.0588 0.0490 0.0530 38,771 +0.00(+1.73%)
May 03, 2022 0.0552 0.0600 0.0520 0.0521 307,804 +0.00(+1.17%)
May 02, 2022 0.0540 0.0555 0.0480 0.0515 199,629 -0.00(-3.56%)
Apr 29, 2022 0.0500 0.0560 0.0480 0.0534 225,934 -0.00(-1.11%)
Apr 28, 2022 0.0590 0.0590 0.0520 0.0540 9,212 +0.00(+1.89%)
Apr 27, 2022 0.0560 0.0560 0.0500 0.0530 143,910 +0.00(+1.15%)
Apr 26, 2022 0.0598 0.0636 0.0524 0.0524 413,604 -0.00(-4.73%)
Apr 25, 2022 0.0599 0.0599 0.0498 0.0550 735,222 -0.01(-16.67%)
Apr 22, 2022 0.0689 0.0689 0.0550 0.0660 453,498 -0.00(-5.71%)
Apr 21, 2022 0.0700 0.0700 0.0580 0.0700 114,980 +0.00(+0.00%)
Apr 20, 2022 0.0737 0.0737 0.0580 0.0700 260,215 +0.01(+9.38%)
Apr 19, 2022 0.0512 0.0720 0.0512 0.0640 336,703 +0.01(+11.30%)
Apr 18, 2022 0.0630 0.0650 0.0511 0.0575 116,580 -0.01(-17.27%)
Apr 14, 2022 0.0600 0.0800 0.0564 0.0695 310,724 +0.01(+15.83%)
Apr 13, 2022 0.0513 0.0600 0.0451 0.0600 515,224 +0.01(+21.21%)
Apr 12, 2022 0.0474 0.0514 0.0474 0.0495 297,531 -0.00(-1.00%)
Apr 11, 2022 0.0536 0.0560 0.0473 0.0500 329,479 -0.01(-10.71%)
Apr 08, 2022 0.0538 0.0560 0.0512 0.0560 210,487 +0.00(+8.95%)
Apr 07, 2022 0.0551 0.0567 0.0514 0.0514 170,336 -0.01(-14.33%)
Apr 06, 2022 0.0612 0.0612 0.0521 0.0600 263,045 -0.00(-1.96%)
Apr 05, 2022 0.0523 0.0612 0.0523 0.0612 324,080 +0.01(+10.07%)
Apr 04, 2022 0.0663 0.0669 0.0513 0.0556 438,998 -0.01(-17.38%)
Apr 01, 2022 0.0719 0.0720 0.0555 0.0673 341,301 -0.01(-7.68%)
Mar 31, 2022 0.0799 0.0799 0.0620 0.0729 280,589 +0.00(+1.25%)
Mar 30, 2022 0.0790 0.0790 0.0682 0.0720 281,885 -0.01(-6.86%)
Mar 29, 2022 0.0830 0.0888 0.0695 0.0773 385,151 -0.00(-3.38%)
Mar 28, 2022 0.0751 0.0840 0.0722 0.0800 184,983 +0.00(+3.90%)
Mar 25, 2022 0.0790 0.0790 0.0720 0.0770 184,277 -0.00(-3.75%)
Mar 24, 2022 0.0650 0.0800 0.0625 0.0800 142,603 +0.01(+15.94%)
Mar 23, 2022 0.0700 0.0700 0.0611 0.0690 95,592 -0.00(-0.72%)
Mar 22, 2022 0.0500 0.0695 0.0471 0.0695 1,099,688 +0.02(+39.00%)
Mar 21, 2022 0.0499 0.0514 0.0451 0.0500 563,609 +0.00(+4.17%)
Mar 18, 2022 0.0500 0.0500 0.0460 0.0480 234,559 -0.00(-8.57%)
Mar 17, 2022 0.0481 0.0530 0.0481 0.0525 724,916 -0.00(-0.76%)
Mar 16, 2022 0.0551 0.0565 0.0470 0.0529 1,142,643 +0.00(+0.76%)
Mar 15, 2022 0.0511 0.0640 0.0501 0.0525 516,219 -0.00(-4.20%)
Mar 14, 2022 0.0580 0.0618 0.0511 0.0548 605,700 -0.00(-5.52%)
Mar 11, 2022 0.0590 0.0640 0.0579 0.0580 168,126 -0.01(-9.37%)
Mar 10, 2022 0.0620 0.0650 0.0583 0.0640 1,023,118 +0.00(+6.67%)
Mar 09, 2022 0.0530 0.0613 0.0530 0.0600 435,069 -0.00(-2.12%)
Mar 08, 2022 0.0614 0.0653 0.0511 0.0613 1,025,192 -0.00(-2.70%)
Mar 07, 2022 0.0676 0.0698 0.0575 0.0630 1,042,031 -0.01(-9.87%)
Mar 04, 2022 0.0736 0.0767 0.0652 0.0699 799,586 -0.00(-4.90%)
Mar 03, 2022 0.0795 0.0795 0.0712 0.0735 424,594 -0.01(-7.55%)
Mar 02, 2022 0.0770 0.0800 0.0750 0.0795 147,743 -0.00(-1.61%)
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.