Cyios Corp (OP: CYIO )
0.0136
+0.0023
(+20.35%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0125 | 0.0200 | 0.0125 | 0.0199 | 83,000 | +0.01(+36.30%) |
May 29, 2014 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 142 | +0.00(+21.67%) |
May 28, 2014 | 0.0050 | 0.0120 | 0.0050 | 0.0120 | 4,500 | -0.01(-52.00%) |
May 23, 2014 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 26,000 | +0.00(+0.00%) |
May 20, 2014 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-32.43%) |
May 14, 2014 | 0.0370 | 0.0370 | 0.0370 | 0 | +0.01(+60.87%) | |
May 13, 2014 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 5,000 | +0.00(+9.52%) |
May 09, 2014 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
May 07, 2014 | 0.0210 | 0.0210 | 0.0210 | 0 | -0.02(-47.50%) | |
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%) |
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.