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 (%) |
---|---|---|---|---|---|---|
Apr 25, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.02(+90.48%) | |
Apr 24, 2014 | 0.0290 | 0.0500 | 0.0210 | 0.0210 | 118,140 | -0.01(-27.59%) |
Apr 23, 2014 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 500 | +0.00(+0.00%) |
Apr 21, 2014 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.02(-40.82%) | |
Apr 10, 2014 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.03(+113.04%) | |
Apr 08, 2014 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+4.55%) | |
Apr 07, 2014 | 0.0220 | 0.0220 | 0.0187 | 0.0220 | 125,000 | +0.00(+0.00%) |
Apr 04, 2014 | 0.0161 | 0.0220 | 0.0161 | 0.0220 | 0 | +0.00(+0.00%) |
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%) | |
Jan 02, 2014 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 | +0.00(+0.00%) |
Dec 26, 2013 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.01(+195.08%) | |
Dec 24, 2013 | 0.0180 | 0.0180 | 0.0061 | 0.0061 | 7,250 | +0.00(+1.67%) |
Dec 23, 2013 | 0.0100 | 0.0130 | 0.0060 | 0.0060 | 57,600 | -0.00(-40.00%) |
Dec 19, 2013 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) |
Dec 18, 2013 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,000 | +0.00(+0.00%) |
Dec 17, 2013 | 0.0059 | 0.0100 | 0.0059 | 0.0100 | 146,398 | +0.00(+5.26%) |
Dec 13, 2013 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+0.00%) | |
Dec 12, 2013 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 10,000 | +0.00(+72.73%) |
Dec 10, 2013 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0 | -0.00(-42.11%) |
Nov 26, 2013 | 0.0095 | 0.0095 | 0.0095 | 0 | -0.00(-1.04%) | |
Nov 25, 2013 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 10,000 | -0.00(-1.03%) |
Nov 22, 2013 | 0.0100 | 0.0100 | 0.0097 | 0.0097 | 80,000 | +0.00(+0.00%) |
Nov 21, 2013 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 416 | +0.00(+1.04%) |
Nov 20, 2013 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 2,000 | -0.01(-49.47%) |
Nov 18, 2013 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.01(+100.00%) | |
Nov 15, 2013 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 12,000 | -0.01(-50.00%) |
Nov 14, 2013 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,000 | +0.01(+90.00%) |
Nov 04, 2013 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.01(-47.37%) | |
Oct 31, 2013 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.01(+46.15%) | |
Oct 30, 2013 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,000 | -0.00(-7.14%) |
Oct 25, 2013 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.01(-30.00%) | |
Oct 21, 2013 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+42.86%) | |
Oct 18, 2013 | 0.0140 | 0.0200 | 0.0140 | 0.0140 | 10,500 | -0.01(-30.00%) |
Oct 17, 2013 | 0.0199 | 0.0215 | 0.0199 | 0.0200 | 163,500 | +0.01(+72.41%) |
Oct 14, 2013 | 0.0116 | 0.0116 | 0.0116 | 0 | -0.00(-17.14%) | |
Oct 08, 2013 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+20.69%) | |
Oct 02, 2013 | 0.0116 | 0.0116 | 0.0116 | 0 | -0.00(-10.77%) | |
Sep 27, 2013 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.01(-34.67%) | |
Sep 25, 2013 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.01(+42.14%) | |
Sep 17, 2013 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-6.67%) | |
Sep 11, 2013 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+3.45%) |
Sep 09, 2013 | 0.0145 | 0.0145 | 0.0145 | 0 | -0.00(-19.44%) | |
Sep 06, 2013 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 | -0.00(-7.69%) |
Sep 05, 2013 | 0.0190 | 0.0195 | 0.0190 | 0.0195 | 25,000 | +0.00(+2.63%) |
Sep 04, 2013 | 0.0145 | 0.0190 | 0.0145 | 0.0190 | 62,000 | +0.00(+26.67%) |
Sep 03, 2013 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 15,000 | +0.00(+3.45%) |
Aug 30, 2013 | 0.0155 | 0.0155 | 0.0145 | 0.0145 | 12,871 | -0.00(-14.71%) |
Aug 27, 2013 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+0.00%) | |
Aug 23, 2013 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+3.03%) |
Aug 21, 2013 | 0.0165 | 0.0165 | 0.0165 | 0 | -0.00(-2.94%) | |
Aug 19, 2013 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.00(-15.00%) | |
Aug 09, 2013 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jul 29, 2013 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jul 24, 2013 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Jul 23, 2013 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 72,000 | +0.00(+25.00%) |
Jul 22, 2013 | 0.0140 | 0.0200 | 0.0090 | 0.0120 | 198,332 | -0.01(-29.41%) |
Jul 16, 2013 | 0.0170 | 0.0170 | 0.0170 | 0 | -0.00(-2.86%) | |
Jul 12, 2013 | 0.0175 | 0.0175 | 0.0175 | 0 | -0.00(-7.89%) | |
Jul 11, 2013 | 0.0170 | 0.0190 | 0.0160 | 0.0190 | 33,500 | +0.00(+5.56%) |
Jul 09, 2013 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-10.00%) | |
Jul 05, 2013 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) |
Jul 02, 2013 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Jul 01, 2013 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 | +0.00(+0.00%) |
Jun 28, 2013 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
Jun 24, 2013 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jun 12, 2013 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) |
Jun 11, 2013 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 85,000 | -0.01(-20.00%) |
Jun 03, 2013 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
May 28, 2013 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+13.64%) | |
May 24, 2013 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0 | -0.00(-4.35%) |
May 23, 2013 | 0.0190 | 0.0230 | 0.0190 | 0.0230 | 244,500 | +0.00(+21.05%) |
May 22, 2013 | 0.0160 | 0.0190 | 0.0110 | 0.0190 | 100,000 | +0.00(+0.00%) |
May 20, 2013 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+0.00%) | |
May 17, 2013 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 30,000 | -0.00(-17.39%) |
May 14, 2013 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.01(+27.78%) | |
May 13, 2013 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,000 | -0.01(-21.74%) |
May 10, 2013 | 0.0190 | 0.0230 | 0.0160 | 0.0230 | 35,000 | +0.00(+9.52%) |
May 08, 2013 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+23.53%) |
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.