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 (%)
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%)
Feb 01, 2024 0.0080 0.0081 0.0075 0.0075 112,738 -0.00(-7.41%)
Jan 31, 2024 0.0075 0.0087 0.0075 0.0081 1,140,686 +0.00(+8.00%)
Jan 30, 2024 0.0075 0.0087 0.0071 0.0075 572,657 +0.00(+7.14%)
Jan 29, 2024 0.0063 0.0079 0.0063 0.0070 1,156,750 +0.00(+0.00%)
Jan 26, 2024 0.0074 0.0075 0.0067 0.0070 458,843 -0.00(-2.78%)
Jan 25, 2024 0.0080 0.0080 0.0070 0.0072 162,914 -0.00(-15.29%)
Jan 24, 2024 0.0085 0.0085 0.0085 0.0085 88,270 +0.00(+7.59%)
Jan 23, 2024 0.0079 0.0079 0.0072 0.0079 2,240 +0.00(+2.60%)
Jan 22, 2024 0.0072 0.0077 0.0072 0.0077 9,000 +0.00(+1.32%)
Jan 19, 2024 0.0070 0.0085 0.0070 0.0076 241,000 -0.00(-2.56%)
Jan 18, 2024 0.0078 0.0078 0.0070 0.0078 26,000 +0.00(+0.00%)
Jan 17, 2024 0.0084 0.0087 0.0070 0.0078 325,940 -0.00(-1.27%)
Jan 16, 2024 0.0070 0.0089 0.0070 0.0079 570,177 -0.00(-2.47%)
Jan 12, 2024 0.0079 0.0090 0.0075 0.0081 777,500 +0.00(+2.53%)
Jan 11, 2024 0.0075 0.0079 0.0069 0.0079 3,011,508 +0.00(+5.33%)
Jan 10, 2024 0.0069 0.0075 0.0069 0.0075 88,313 +0.00(+8.70%)
Jan 09, 2024 0.0068 0.0075 0.0063 0.0069 1,177,597 +0.00(+1.47%)
Jan 08, 2024 0.0062 0.0075 0.0060 0.0068 827,038 -0.00(-2.86%)
Jan 05, 2024 0.0056 0.0070 0.0056 0.0070 1,627,098 +0.00(+12.90%)
Jan 04, 2024 0.0057 0.0062 0.0054 0.0062 1,208,750 +0.00(+21.57%)
Jan 03, 2024 0.0054 0.0054 0.0051 0.0051 64,650 -0.00(-5.56%)
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.