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 31, 2022 0.0210 0.0254 0.0210 0.0254 490,578 +0.00(+14.41%)
Oct 28, 2022 0.0237 0.0254 0.0212 0.0222 183,350 -0.00(-12.60%)
Oct 27, 2022 0.0268 0.0268 0.0213 0.0254 442,452 -0.00(-9.29%)
Oct 26, 2022 0.0237 0.0280 0.0220 0.0280 593,090 +0.00(+12.00%)
Oct 25, 2022 0.0230 0.0250 0.0230 0.0250 20,780 -0.00(-2.34%)
Oct 24, 2022 0.0251 0.0287 0.0230 0.0256 765,326 -0.00(-1.54%)
Oct 21, 2022 0.0280 0.0297 0.0250 0.0260 280,950 -0.00(-13.33%)
Oct 20, 2022 0.0244 0.0300 0.0244 0.0300 297,450 +0.00(+9.49%)
Oct 19, 2022 0.0275 0.0325 0.0274 0.0274 480,944 -0.01(-22.82%)
Oct 18, 2022 0.0241 0.0355 0.0240 0.0355 249,840 +0.01(+26.79%)
Oct 17, 2022 0.0234 0.0290 0.0229 0.0280 618,428 -0.00(-1.75%)
Oct 14, 2022 0.0231 0.0290 0.0231 0.0285 469,146 +0.01(+23.38%)
Oct 13, 2022 0.0250 0.0251 0.0230 0.0231 127,614 -0.00(-16.00%)
Oct 12, 2022 0.0210 0.0280 0.0210 0.0275 567,443 +0.00(+5.77%)
Oct 11, 2022 0.0290 0.0303 0.0230 0.0260 557,550 -0.00(-3.70%)
Oct 10, 2022 0.0290 0.0290 0.0250 0.0270 149,481 -0.00(-6.90%)
Oct 07, 2022 0.0350 0.0350 0.0250 0.0290 671,571 +0.00(+0.00%)
Oct 06, 2022 0.0375 0.0375 0.0280 0.0290 965,415 -0.01(-25.64%)
Oct 05, 2022 0.0417 0.0436 0.0310 0.0390 859,820 -0.00(-2.50%)
Oct 04, 2022 0.0460 0.0499 0.0366 0.0400 620,752 -0.01(-19.84%)
Oct 03, 2022 0.0470 0.0550 0.0450 0.0499 1,085,527 +0.00(+3.96%)
Sep 30, 2022 0.0510 0.0510 0.0450 0.0480 241,435 -0.00(-5.88%)
Sep 29, 2022 0.0520 0.0542 0.0420 0.0510 1,596,047 -0.00(-5.90%)
Sep 28, 2022 0.0552 0.0552 0.0420 0.0542 986,459 +0.01(+15.32%)
Sep 27, 2022 0.0420 0.0633 0.0420 0.0470 2,611,874 +0.00(+11.90%)
Sep 26, 2022 0.0233 0.0440 0.0205 0.0420 3,039,859 +0.02(+75.00%)
Sep 23, 2022 0.0238 0.0260 0.0225 0.0240 725,601 -0.00(-10.78%)
Sep 22, 2022 0.0233 0.0269 0.0233 0.0269 79,028 +0.00(+11.62%)
Sep 21, 2022 0.0243 0.0260 0.0240 0.0241 860,115 -0.00(-7.31%)
Sep 20, 2022 0.0250 0.0260 0.0241 0.0260 112,420 +0.00(+0.00%)
Sep 19, 2022 0.0279 0.0297 0.0250 0.0260 322,064 +0.00(+1.56%)
Sep 16, 2022 0.0300 0.0303 0.0256 0.0256 99,280 -0.00(-16.07%)
Sep 15, 2022 0.0280 0.0305 0.0260 0.0305 97,000 +0.00(+4.10%)
Sep 14, 2022 0.0271 0.0305 0.0271 0.0293 253,764 +0.00(+8.12%)
Sep 13, 2022 0.0233 0.0273 0.0233 0.0271 96,924 +0.00(+6.27%)
Sep 12, 2022 0.0268 0.0300 0.0255 0.0255 96,355 +0.00(+2.00%)
Sep 09, 2022 0.0250 0.0270 0.0250 0.0250 152,417 -0.01(-18.30%)
Sep 08, 2022 0.0263 0.0334 0.0263 0.0306 100,413 +0.00(+13.75%)
Sep 07, 2022 0.0258 0.0269 0.0250 0.0269 222,984 +0.00(+1.51%)
Sep 06, 2022 0.0269 0.0269 0.0202 0.0265 1,350,797 +0.00(+3.92%)
Sep 02, 2022 0.0230 0.0270 0.0230 0.0255 454,999 +0.00(+0.39%)
Sep 01, 2022 0.0245 0.0260 0.0230 0.0254 40,100 +0.00(+0.79%)
Aug 31, 2022 0.0230 0.0259 0.0230 0.0252 224,510 -0.00(-3.08%)
Aug 30, 2022 0.0245 0.0260 0.0230 0.0260 228,027 +0.00(+4.00%)
Aug 29, 2022 0.0247 0.0260 0.0245 0.0250 96,140 +0.00(+1.21%)
Aug 26, 2022 0.0230 0.0270 0.0230 0.0247 493,803 -0.00(-8.18%)
Aug 25, 2022 0.0238 0.0270 0.0238 0.0269 349,702 +0.00(+2.28%)
Aug 24, 2022 0.0258 0.0265 0.0234 0.0263 515,155 +0.00(+0.38%)
Aug 23, 2022 0.0281 0.0290 0.0252 0.0262 320,800 -0.00(-6.43%)
Aug 22, 2022 0.0292 0.0299 0.0261 0.0280 482,349 -0.00(-5.08%)
Aug 19, 2022 0.0299 0.0331 0.0270 0.0295 859,339 -0.00(-5.45%)
Aug 18, 2022 0.0300 0.0330 0.0288 0.0312 553,939 -0.00(-5.17%)
Aug 17, 2022 0.0293 0.0330 0.0273 0.0329 202,454 +0.00(+6.47%)
Aug 16, 2022 0.0310 0.0310 0.0273 0.0309 348,412 +0.00(+1.98%)
Aug 15, 2022 0.0315 0.0330 0.0281 0.0303 154,881 +0.00(+1.00%)
Aug 12, 2022 0.0319 0.0330 0.0290 0.0300 247,073 -0.00(-5.96%)
Aug 11, 2022 0.0270 0.0340 0.0270 0.0319 710,374 +0.00(+13.93%)
Aug 10, 2022 0.0276 0.0300 0.0249 0.0280 613,641 +0.00(+0.36%)
Aug 09, 2022 0.0336 0.0349 0.0265 0.0279 724,879 -0.01(-22.07%)
Aug 08, 2022 0.0369 0.0369 0.0336 0.0358 271,899 -0.00(-2.98%)
Aug 05, 2022 0.0328 0.0440 0.0328 0.0369 527,850 +0.00(+9.82%)
Aug 04, 2022 0.0323 0.0343 0.0300 0.0336 518,027 +0.00(+2.13%)
Aug 03, 2022 0.0331 0.0385 0.0286 0.0329 571,561 -0.00(-0.30%)
Aug 02, 2022 0.0300 0.0330 0.0280 0.0330 330,285 +0.00(+10.00%)
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.