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 (%)
Dec 31, 2021 0.0850 0.0896 0.0762 0.0825 545,664 -0.00(-4.73%)
Dec 30, 2021 0.0849 0.0900 0.0800 0.0866 421,262 +0.00(+5.61%)
Dec 29, 2021 0.0770 0.0859 0.0770 0.0820 289,348 -0.00(-1.20%)
Dec 28, 2021 0.0842 0.0910 0.0801 0.0830 306,140 -0.00(-2.35%)
Dec 27, 2021 0.0840 0.0930 0.0786 0.0850 1,031,297 -0.01(-9.57%)
Dec 23, 2021 0.0933 0.0950 0.0840 0.0940 707,219 -0.00(-0.84%)
Dec 22, 2021 0.1000 0.1000 0.0872 0.0948 232,465 -0.00(-3.76%)
Dec 21, 2021 0.1050 0.1080 0.0920 0.0985 524,908 -0.01(-6.19%)
Dec 20, 2021 0.0850 0.1080 0.0742 0.1050 437,609 +0.02(+16.93%)
Dec 17, 2021 0.0900 0.0990 0.0841 0.0898 281,716 -0.00(-0.11%)
Dec 16, 2021 0.0900 0.0900 0.0835 0.0899 218,494 -0.00(-0.11%)
Dec 15, 2021 0.0865 0.0900 0.0830 0.0900 157,287 +0.00(+5.63%)
Dec 14, 2021 0.1000 0.1000 0.0830 0.0852 117,857 -0.01(-14.54%)
Dec 13, 2021 0.1039 0.1090 0.0910 0.0997 749,292 -0.00(-4.04%)
Dec 10, 2021 0.0990 0.1045 0.0901 0.1039 485,617 +0.01(+11.12%)
Dec 09, 2021 0.0825 0.0945 0.0747 0.0935 684,986 +0.02(+19.41%)
Dec 08, 2021 0.0928 0.0950 0.0635 0.0783 7,232,748 -0.01(-13.48%)
Dec 07, 2021 0.1000 0.1090 0.0905 0.0905 594,936 -0.01(-9.50%)
Dec 06, 2021 0.1070 0.1084 0.0930 0.1000 711,134 -0.01(-7.15%)
Dec 03, 2021 0.1051 0.1151 0.1012 0.1077 872,151 -0.01(-11.65%)
Dec 02, 2021 0.1150 0.1219 0.1062 0.1219 586,046 +0.01(+7.12%)
Dec 01, 2021 0.1187 0.1221 0.1111 0.1138 269,592 -0.01(-4.37%)
Nov 30, 2021 0.1220 0.1220 0.1111 0.1190 349,928 -0.00(-2.46%)
Nov 29, 2021 0.1300 0.1320 0.1220 0.1220 219,914 -0.01(-6.87%)
Nov 26, 2021 0.1300 0.1340 0.1300 0.1310 19,707 -0.00(-0.98%)
Nov 24, 2021 0.1349 0.1349 0.1290 0.1323 376,449 +0.00(+1.15%)
Nov 23, 2021 0.1316 0.1450 0.1280 0.1308 334,560 -0.01(-4.87%)
Nov 22, 2021 0.1392 0.1481 0.1392 0.1375 311,178 -0.01(-7.09%)
Nov 19, 2021 0.1500 0.1574 0.1298 0.1480 665,182 +0.00(+2.78%)
Nov 18, 2021 0.1397 0.1450 0.1402 0.1440 1,212,288 +0.00(+2.93%)
Nov 17, 2021 0.1499 0.1500 0.1252 0.1399 536,819 -0.01(-6.67%)
Nov 16, 2021 0.1449 0.1499 0.1341 0.1499 627,351 +0.01(+4.97%)
Nov 15, 2021 0.1443 0.1443 0.1311 0.1428 245,512 +0.01(+10.53%)
Nov 12, 2021 0.1235 0.1468 0.1157 0.1292 649,347 +0.01(+4.28%)
Nov 11, 2021 0.1100 0.1239 0.1051 0.1239 344,739 +0.01(+8.21%)
Nov 10, 2021 0.1140 0.1210 0.1069 0.1145 335,955 -0.00(-0.43%)
Nov 09, 2021 0.1250 0.1250 0.1150 0.1150 191,713 -0.01(-7.48%)
Nov 08, 2021 0.1179 0.1285 0.1117 0.1243 253,163 +0.01(+10.00%)
Nov 05, 2021 0.1212 0.1229 0.1102 0.1130 1,043,517 -0.01(-8.94%)
Nov 04, 2021 0.1224 0.1298 0.1100 0.1241 646,139 -0.00(-0.56%)
Nov 03, 2021 0.1352 0.1352 0.1224 0.1248 400,205 -0.01(-5.81%)
Nov 02, 2021 0.1400 0.1400 0.1317 0.1325 131,720 -0.01(-3.71%)
Nov 01, 2021 0.1320 0.1400 0.1313 0.1376 175,186 +0.00(+0.58%)
Oct 29, 2021 0.1410 0.1410 0.1315 0.1368 182,783 -0.00(-2.98%)
Oct 28, 2021 0.1395 0.1444 0.1310 0.1410 295,483 +0.00(+2.32%)
Oct 27, 2021 0.1330 0.1405 0.1320 0.1378 167,233 -0.00(-2.27%)
Oct 26, 2021 0.1449 0.1410 293,010 -0.00(-2.69%)
Oct 25, 2021 0.1347 0.1449 0.1301 0.1449 262,801 +0.00(+1.68%)
Oct 22, 2021 0.1357 0.1450 0.1301 0.1425 548,980 +0.00(+1.93%)
Oct 21, 2021 0.1494 0.1494 0.1312 0.1398 511,819 -0.01(-4.51%)
Oct 20, 2021 0.1494 0.1494 0.1410 0.1464 226,433 -0.00(-2.07%)
Oct 19, 2021 0.1499 0.1570 0.1412 0.1495 205,037 +0.00(+0.00%)
Oct 18, 2021 0.1450 0.1525 0.1440 0.1495 611,949 -0.00(-0.86%)
Oct 15, 2021 0.1410 0.1540 0.1410 0.1508 185,178 +0.00(+0.53%)
Oct 14, 2021 0.1500 0.1513 0.1410 0.1500 456,046 +0.01(+3.45%)
Oct 13, 2021 0.1509 0.1509 0.1400 0.1450 649,934 -0.01(-3.91%)
Oct 12, 2021 0.1500 0.1988 0.1450 0.1509 3,863,055 +0.00(+0.53%)
Oct 11, 2021 0.1452 0.1502 0.1450 0.1501 209,042 +0.00(+1.08%)
Oct 08, 2021 0.1583 0.1583 0.1450 0.1485 334,486 -0.01(-4.56%)
Oct 07, 2021 0.1450 0.1560 0.1400 0.1556 351,325 +0.01(+9.89%)
Oct 06, 2021 0.1350 0.1416 0.1350 0.1416 260,112 +0.01(+4.50%)
Oct 05, 2021 0.1340 0.1430 0.1311 0.1355 676,664 +0.00(+0.44%)
Oct 04, 2021 0.1500 0.1500 0.1301 0.1349 1,199,271 -0.01(-9.95%)
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.