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 (%)
Jul 31, 2019 0.0340 0.0440 0.0335 0.0336 187,400 -0.00(-1.18%)
Jul 30, 2019 0.0440 0.0440 0.0331 0.0340 74,550 -0.00(-5.82%)
Jul 29, 2019 0.0310 0.0440 0.0310 0.0361 625,154 +0.01(+33.21%)
Jul 26, 2019 0.0243 0.0339 0.0243 0.0271 105,900 -0.00(-12.30%)
Jul 25, 2019 0.0255 0.0332 0.0250 0.0309 109,767 -0.00(-6.36%)
Jul 24, 2019 0.0400 0.0400 0.0250 0.0330 496,800 +0.00(+2.17%)
Jul 23, 2019 0.0380 0.0389 0.0265 0.0323 290,565 -0.01(-16.75%)
Jul 22, 2019 0.0287 0.0460 0.0230 0.0388 570,826 +0.01(+29.33%)
Jul 19, 2019 0.0230 0.0370 0.0218 0.0300 429,400 +0.01(+25.52%)
Jul 18, 2019 0.0420 0.0500 0.0230 0.0239 846,368 -0.02(-46.89%)
Jul 17, 2019 0.0540 0.0600 0.0350 0.0450 712,062 -0.01(-16.67%)
Jul 16, 2019 0.0401 0.0610 0.0382 0.0540 257,800 -0.01(-10.00%)
Jul 15, 2019 0.0780 0.0780 0.0401 0.0600 632,813 +0.00(+1.69%)
Jul 12, 2019 0.0700 0.0980 0.0570 0.0590 2,246,500 -0.00(-1.67%)
Jul 11, 2019 0.0735 0.1400 0.0440 0.0600 2,913,701 -0.01(-19.57%)
Jul 10, 2019 0.0450 0.0800 0.0420 0.0746 1,155,132 +0.03(+58.72%)
Jul 09, 2019 0.0344 0.0540 0.0290 0.0470 920,457 +0.02(+66.67%)
Jul 08, 2019 0.0165 0.0360 0.0165 0.0282 624,889 +0.01(+75.16%)
Jun 24, 2019 0.0161 0.0161 0.0161 0 -0.00(-0.62%)
Jun 20, 2019 0.0162 0.0162 0.0162 0 -0.00(-19.40%)
Jun 18, 2019 0.0201 0.0201 0.0201 0 +0.00(+0.50%)
Jun 17, 2019 0.0200 0.0200 0.0200 0.0200 16,067 +0.00(+0.00%)
Jun 14, 2019 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Jun 12, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 11, 2019 0.0250 0.0279 0.0250 0.0250 45,000 -0.00(-16.67%)
Jun 10, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Jun 07, 2019 0.0200 0.0250 0.0200 0.0250 86,000 +0.01(+31.58%)
Jun 06, 2019 0.0200 0.0200 0.0190 0.0190 25,000 -0.00(-5.00%)
Jun 04, 2019 0.0200 0.0200 0.0200 0 -0.01(-31.03%)
Jun 03, 2019 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
May 31, 2019 0.0290 0.0290 0.0290 0.0290 15,000 +0.01(+45.00%)
May 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+16.28%)
May 14, 2019 0.0190 0.0200 0.0171 0.0172 27,309 -0.00(-14.00%)
May 13, 2019 0.0200 0.0200 0.0200 20 +0.00(+0.00%)
May 10, 2019 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
May 09, 2019 0.0253 0.0253 0.0170 0.0200 8,144 +0.00(+17.65%)
May 02, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
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.