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 (%) |
---|---|---|---|---|---|---|
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%) | |
May 07, 2013 | 0.0131 | 0.0170 | 0.0131 | 0.0170 | 51,000 | +0.00(+0.00%) |
Apr 30, 2013 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+0.00%) | |
Apr 29, 2013 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 54,833 | +0.00(+6.25%) |
Apr 26, 2013 | 0.0110 | 0.0160 | 0.0110 | 0.0160 | 81,222 | +0.01(+60.00%) |
Apr 25, 2013 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | -0.01(-35.48%) |
Apr 23, 2013 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0 | +0.00(+4.03%) |
Apr 22, 2013 | 0.0100 | 0.0149 | 0.0100 | 0.0149 | 23,000 | +0.00(+35.45%) |
Apr 18, 2013 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.00(-26.67%) | |
Apr 15, 2013 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.67%) | |
Apr 12, 2013 | 0.0150 | 0.0155 | 0.0149 | 0.0149 | 40,000 | +0.00(+0.00%) |
Apr 11, 2013 | 0.0120 | 0.0149 | 0.0120 | 0.0149 | 24,000 | +0.00(+24.17%) |
Apr 10, 2013 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,000 | +0.00(+0.00%) |
Apr 09, 2013 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,500 | -0.00(-22.58%) |
Apr 08, 2013 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 10,000 | -0.00(-1.90%) |
Apr 05, 2013 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 1,000 | +0.00(+0.00%) |
Apr 04, 2013 | 0.0140 | 0.0158 | 0.0140 | 0.0158 | 84,800 | +0.00(+14.49%) |
Apr 03, 2013 | 0.0138 | 0.0138 | 0.0106 | 0.0138 | 86,939 | +0.00(+0.73%) |
Apr 02, 2013 | 0.0106 | 0.0137 | 0.0106 | 0.0137 | 28,850 | +0.00(+29.25%) |
Apr 01, 2013 | 0.0200 | 0.0200 | 0.0106 | 0.0106 | 22,500 | -0.00(-18.46%) |
Mar 28, 2013 | 0.0106 | 0.0130 | 0.0106 | 0.0130 | 13,000 | +0.00(+21.50%) |
Mar 27, 2013 | 0.0139 | 0.0139 | 0.0107 | 0.0107 | 24,258 | -0.00(-23.02%) |
Mar 26, 2013 | 0.0140 | 0.0141 | 0.0110 | 0.0139 | 106,660 | -0.00(-1.42%) |
Mar 25, 2013 | 0.0145 | 0.0160 | 0.0141 | 0.0141 | 34,500 | -0.00(-2.76%) |
Mar 22, 2013 | 0.0260 | 0.0260 | 0.0130 | 0.0145 | 225,700 | -0.01(-44.23%) |
Mar 21, 2013 | 0.0210 | 0.0310 | 0.0170 | 0.0260 | 607,675 | +0.00(+23.81%) |
Mar 20, 2013 | 0.0090 | 0.0770 | 0.0090 | 0.0210 | 3,083,943 | +0.01(+162.50%) |
Mar 19, 2013 | 0.0145 | 0.0145 | 0.0080 | 0.0080 | 16,000 | +0.00(+0.00%) |
Mar 13, 2013 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+6.67%) | |
Mar 11, 2013 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+0.00%) | |
Mar 08, 2013 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 10,000 | +0.00(+0.00%) |
Mar 07, 2013 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 7,000 | -0.01(-48.28%) |
Mar 05, 2013 | 0.0145 | 0.0145 | 0.0145 | 0 | +0.01(+93.33%) | |
Mar 01, 2013 | 0.0075 | 0.0075 | 0.0075 | 0 | -0.00(-37.50%) | |
Feb 26, 2013 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) |
Feb 22, 2013 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 300 | +0.00(+20.00%) |
Feb 13, 2013 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+25.00%) |
Feb 11, 2013 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.01(-52.94%) | |
Feb 05, 2013 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+21.43%) | |
Feb 04, 2013 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 11,000 | +0.00(+3.70%) |
Feb 01, 2013 | 0.0110 | 0.0135 | 0.0110 | 0.0135 | 60,286 | +0.00(+45.16%) |
Jan 30, 2013 | 0.0093 | 0.0093 | 0.0093 | 0 | +0.01(+158.33%) | |
Jan 23, 2013 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+0.00%) |
Jan 15, 2013 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+0.00%) | |
Jan 14, 2013 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 2,506 | +0.00(+0.00%) |
Jan 07, 2013 | 0.0036 | 0.0036 | 0.0036 | 0 | -0.00(-12.20%) | |
Jan 04, 2013 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 316 | +0.00(+13.89%) |
Jan 03, 2013 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 5,334 | -0.00(-10.00%) |
Dec 31, 2012 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Dec 28, 2012 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,001 | +0.00(+0.00%) |
Dec 27, 2012 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 166 | +0.00(+0.00%) |
Dec 26, 2012 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,000 | +0.00(+0.00%) |
Dec 17, 2012 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-33.33%) | |
Dec 13, 2012 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+0.00%) | |
Dec 12, 2012 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 | +0.00(+50.00%) |
Dec 11, 2012 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,000 | -0.00(-46.67%) |
Dec 10, 2012 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 10,000 | +0.00(+87.50%) |
Dec 06, 2012 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-43.66%) |
Dec 04, 2012 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
Nov 24, 2012 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 2,500 | +0.00(+0.00%) |
Nov 21, 2012 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 1,000 | +0.00(+0.00%) |
Nov 20, 2012 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 1,595 | +0.00(+1.43%) |
Nov 16, 2012 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-30.00%) | |
Nov 15, 2012 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 14,000 | -0.00(-33.33%) |
Nov 12, 2012 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.01(+275.00%) | |
Nov 05, 2012 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.01(-66.67%) |
Oct 31, 2012 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+4.35%) | |
Oct 25, 2012 | 0.0115 | 0.0115 | 0.0115 | 0 | +0.00(+15.00%) | |
Oct 23, 2012 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+17.65%) | |
Oct 19, 2012 | 0.0081 | 0.0085 | 0.0081 | 0.0085 | 94,000 | +0.00(+0.00%) |
Oct 16, 2012 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+4.94%) |
Oct 12, 2012 | 0.0081 | 0.0081 | 0.0081 | 0 | -0.00(-6.90%) | |
Oct 11, 2012 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 10,000 | -0.00(-13.00%) |
Oct 10, 2012 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 55,000 | -0.00(-16.67%) |
Oct 09, 2012 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,000 | +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.