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 (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 2,100 | -0.00(-6.45%) |
Jun 28, 2018 | 0.0151 | 0.0372 | 0.0131 | 0.0310 | 26,199 | -0.01(-19.06%) |
Jun 27, 2018 | 0.0206 | 0.0383 | 0.0151 | 0.0383 | 52,800 | -0.00(-1.79%) |
Jun 18, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+2.63%) | |
Jun 12, 2018 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.00(-1.94%) | |
Jun 11, 2018 | 0.0206 | 0.0387 | 0.0206 | 0.0387 | 334 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0387 | 0.0387 | 0.0387 | 0 | +0.00(+0.00%) | |
Jun 04, 2018 | 0.0387 | 0.0387 | 0.0387 | 0 | +0.00(+7.64%) | |
Jun 01, 2018 | 0.0200 | 0.0360 | 0.0200 | 0.0360 | 9,023 | -0.00(-7.69%) |
May 29, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.00(-4.88%) | |
May 24, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+5.13%) | |
May 15, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+0.00%) | |
May 09, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+11.43%) | |
May 08, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 9,100 | -0.01(-14.63%) |
May 04, 2018 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.00(-4.43%) | |
May 02, 2018 | 0.0429 | 0.0429 | 0.0429 | 0 | +0.02(+58.89%) | |
May 01, 2018 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 103,446 | +0.00(+0.37%) |
Apr 30, 2018 | 0.0200 | 0.0269 | 0.0200 | 0.0269 | 11,554 | -0.00(-0.37%) |
Apr 24, 2018 | 0.0270 | 0.0270 | 0.0270 | 0 | -0.02(-38.64%) | |
Apr 20, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.01(+46.67%) | |
Apr 19, 2018 | 0.0284 | 0.0300 | 0.0284 | 0.0300 | 230 | +0.00(+5.26%) |
Apr 18, 2018 | 0.0300 | 0.0300 | 0.0285 | 0.0285 | 27,653 | -0.01(-27.85%) |
Apr 17, 2018 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 500 | +0.00(+0.00%) |
Apr 16, 2018 | 0.0319 | 0.0395 | 0.0306 | 0.0395 | 41,600 | +0.01(+33.45%) |
Apr 13, 2018 | 0.0319 | 0.0320 | 0.0295 | 0.0296 | 40,000 | -0.00(-6.03%) |
Apr 12, 2018 | 0.0250 | 0.0315 | 0.0210 | 0.0315 | 26,950 | -0.00(-1.56%) |
Apr 11, 2018 | 0.0289 | 0.0325 | 0.0250 | 0.0320 | 52,450 | +0.00(+14.29%) |
Apr 10, 2018 | 0.0173 | 0.0289 | 0.0164 | 0.0280 | 174,407 | +0.01(+60.92%) |
Apr 04, 2018 | 0.0174 | 0.0174 | 0.0174 | 0 | +0.00(+33.85%) |
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.