Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Cyios Corp (OP: CYIO )

0.0131 -0.0004 (-2.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Oct 29, 2018 0.0196 0.0196 0.0196 0 -0.00(-6.67%)
Oct 26, 2018 0.0180 0.0210 0.0180 0.0210 4,500 +0.00(+0.00%)
Oct 25, 2018 0.0180 0.0210 0.0180 0.0210 10,266 +0.00(+0.96%)
Oct 24, 2018 0.0215 0.0215 0.0208 0.0208 2,000 +0.00(+4.00%)
Oct 22, 2018 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Oct 19, 2018 0.0210 0.0210 0.0198 0.0210 2,100 +0.00(+16.67%)
Oct 18, 2018 0.0181 0.0181 0.0150 0.0180 44,795 -0.00(-15.09%)
Oct 17, 2018 0.0212 0.0212 0.0170 0.0212 52,000 +0.00(+2.91%)
Oct 16, 2018 0.0155 0.0206 0.0151 0.0206 21,000 +0.00(+0.00%)
Oct 15, 2018 0.0161 0.0213 0.0155 0.0206 82,483 -0.00(-5.07%)
Oct 10, 2018 0.0217 0.0217 0.0217 0 -0.00(-9.58%)
Oct 08, 2018 0.0240 0.0240 0.0240 0 -0.00(-11.11%)
Oct 05, 2018 0.0200 0.0276 0.0195 0.0270 81,700 -0.00(-8.16%)
Oct 03, 2018 0.0294 0.0294 0.0294 0 -0.00(-11.18%)
Oct 02, 2018 0.0420 0.0420 0.0233 0.0331 716,560 -0.01(-21.19%)
Oct 01, 2018 0.0355 0.0425 0.0260 0.0420 217,890 +0.01(+16.67%)
Sep 28, 2018 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+0.00%)
Sep 27, 2018 0.0431 0.0431 0.0260 0.0360 44,275 +0.00(+0.00%)
Sep 26, 2018 0.0425 0.0425 0.0260 0.0360 206,600 -0.01(-14.29%)
Sep 25, 2018 0.0280 0.0440 0.0222 0.0420 491,186 +0.01(+44.83%)
Sep 24, 2018 0.0199 0.0290 0.0194 0.0290 313,431 +0.01(+45.00%)
Sep 21, 2018 0.0150 0.0200 0.0150 0.0200 145,000 +0.00(+1.52%)
Sep 20, 2018 0.0197 0.0197 0.0197 33 +0.00(+0.00%)
Sep 14, 2018 0.0197 0.0197 0.0197 0 +0.00(+0.00%)
Sep 11, 2018 0.0197 0.0197 0.0197 0 +0.00(+3.68%)
Sep 07, 2018 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Sep 04, 2018 0.0200 0.0200 0.0200 0 -0.00(-14.16%)
Aug 30, 2018 0.0233 0.0233 0.0233 0 +0.01(+84.92%)
Aug 29, 2018 0.0150 0.0150 0.0126 0.0126 3,300 +0.00(+0.80%)
Aug 28, 2018 0.0100 0.0125 0.0096 0.0125 57,448 +0.00(+10.62%)
Aug 27, 2018 0.0120 0.0120 0.0113 0.0113 2,100 -0.00(-23.13%)
Aug 23, 2018 0.0147 0.0147 0.0147 0 +0.00(+22.50%)
Aug 22, 2018 0.0120 0.0120 0.0120 0.0120 18,160 -0.00(-19.46%)
Aug 21, 2018 0.0149 0.0149 0.0149 0.0149 1,000 +0.00(+19.20%)
Aug 17, 2018 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Aug 16, 2018 0.0160 0.0282 0.0065 0.0125 689,224 -0.02(-56.90%)
Aug 13, 2018 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.