Cyios Corp (OP: CYIO )
0.0122
+0.0015
(+14.02%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+3.77%) | |
Mar 28, 2014 | 0.0140 | 0.0212 | 0.0139 | 0.0212 | 0 | +0.00(+17.78%) |
Mar 27, 2014 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 | -0.00(-18.18%) |
Mar 26, 2014 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 | -0.00(-10.20%) |
Mar 25, 2014 | 0.0200 | 0.0245 | 0.0200 | 0.0245 | 6,000 | +0.00(+0.00%) |
Mar 24, 2014 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 100 | +0.01(+48.48%) |
Mar 20, 2014 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+3.13%) |
Mar 14, 2014 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+44.14%) |
Mar 13, 2014 | 0.0170 | 0.0170 | 0.0111 | 0.0111 | 77,777 | -0.01(-54.69%) |
Mar 10, 2014 | 0.0245 | 0.0245 | 0.0245 | 0 | +0.01(+25.64%) | |
Mar 07, 2014 | 0.0180 | 0.0195 | 0.0180 | 0.0195 | 0 | +0.00(+8.33%) |
Mar 05, 2014 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+0.00%) | |
Mar 03, 2014 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+28.57%) | |
Feb 26, 2014 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-12.50%) |
Feb 21, 2014 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Feb 19, 2014 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) |
Feb 14, 2014 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) |
Feb 12, 2014 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.01(+88.24%) | |
Feb 11, 2014 | 0.0160 | 0.0160 | 0.0085 | 0.0085 | 4,500 | -0.01(-46.88%) |
Feb 10, 2014 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 9,501 | +0.00(+23.08%) |
Feb 07, 2014 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0 | +0.00(+54.76%) |
Feb 05, 2014 | 0.0084 | 0.0084 | 0.0084 | 0 | -0.01(-40.00%) | |
Feb 03, 2014 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.01(+68.67%) | |
Jan 31, 2014 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0 | -0.01(-44.67%) |
Jan 28, 2014 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-6.25%) | |
Jan 24, 2014 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.01(+107.79%) | |
Jan 22, 2014 | 0.0077 | 0.0077 | 0.0077 | 0 | -0.01(-57.22%) | |
Jan 21, 2014 | 0.0110 | 0.0180 | 0.0110 | 0.0180 | 30,000 | +0.00(+5.88%) |
Jan 17, 2014 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+6.25%) | |
Jan 16, 2014 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,000 | -0.00(-5.88%) |
Jan 14, 2014 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.00(-5.56%) |
Jan 09, 2014 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.01(+136.84%) | |
Jan 08, 2014 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 5,000 | +0.00(+10.14%) |
Jan 03, 2014 | 0.0069 | 0.0069 | 0.0069 | 0 | -0.01(-61.67%) |
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.
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.