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 28, 2018 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,000 | +0.00(+0.00%) |
Sep 27, 2018 | 0.0431 | 0.0431 | 0.0260 | 0.0360 | 44,275 | +0.00(+0.00%) |
Sep 26, 2018 | 0.0425 | 0.0425 | 0.0260 | 0.0360 | 206,600 | -0.01(-14.29%) |
Sep 25, 2018 | 0.0280 | 0.0440 | 0.0222 | 0.0420 | 491,186 | +0.01(+44.83%) |
Sep 24, 2018 | 0.0199 | 0.0290 | 0.0194 | 0.0290 | 313,431 | +0.01(+45.00%) |
Sep 21, 2018 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 145,000 | +0.00(+1.52%) |
Sep 20, 2018 | 0.0197 | 0.0197 | 0.0197 | 33 | +0.00(+0.00%) | |
Sep 14, 2018 | 0.0197 | 0.0197 | 0.0197 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 0.0197 | 0.0197 | 0.0197 | 0 | +0.00(+3.68%) | |
Sep 07, 2018 | 0.0190 | 0.0190 | 0.0190 | 0 | -0.00(-5.00%) | |
Sep 04, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-14.16%) | |
Aug 30, 2018 | 0.0233 | 0.0233 | 0.0233 | 0 | +0.01(+84.92%) | |
Aug 29, 2018 | 0.0150 | 0.0150 | 0.0126 | 0.0126 | 3,300 | +0.00(+0.80%) |
Aug 28, 2018 | 0.0100 | 0.0125 | 0.0096 | 0.0125 | 57,448 | +0.00(+10.62%) |
Aug 27, 2018 | 0.0120 | 0.0120 | 0.0113 | 0.0113 | 2,100 | -0.00(-23.13%) |
Aug 23, 2018 | 0.0147 | 0.0147 | 0.0147 | 0 | +0.00(+22.50%) | |
Aug 22, 2018 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 18,160 | -0.00(-19.46%) |
Aug 21, 2018 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 1,000 | +0.00(+19.20%) |
Aug 17, 2018 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 0.0160 | 0.0282 | 0.0065 | 0.0125 | 689,224 | -0.02(-56.90%) |
Aug 13, 2018 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+16.00%) | |
Aug 06, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jul 12, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+76.06%) | |
Jul 11, 2018 | 0.0250 | 0.0250 | 0.0142 | 0.0142 | 8,600 | -0.00(-11.25%) |
Jul 10, 2018 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 10,000 | -0.01(-44.83%) |
Jul 09, 2018 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,000 | +0.00(+20.33%) |
Jul 06, 2018 | 0.0141 | 0.0241 | 0.0141 | 0.0241 | 800 | -0.00(-16.90%) |
Jul 02, 2018 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+0.00%) | |
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%) | |
Apr 03, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 | -0.00(-25.29%) |
Mar 23, 2018 | 0.0174 | 0.0174 | 0.0174 | 0 | +0.00(+2.35%) | |
Mar 21, 2018 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+0.59%) | |
Mar 20, 2018 | 0.0112 | 0.0169 | 0.0112 | 0.0169 | 680 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0169 | 0.0169 | 0.0169 | 0 | +0.00(+0.00%) | |
Mar 15, 2018 | 0.0130 | 0.0169 | 0.0130 | 0.0169 | 9,275 | +0.00(+5.62%) |
Mar 12, 2018 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-3.61%) | |
Mar 05, 2018 | 0.0166 | 0.0166 | 0.0166 | 0 | -0.00(-4.05%) | |
Feb 23, 2018 | 0.0173 | 0.0173 | 0.0173 | 0 | -0.00(-1.14%) | |
Feb 22, 2018 | 0.0130 | 0.0175 | 0.0130 | 0.0175 | 24,166 | -0.00(-1.13%) |
Feb 12, 2018 | 0.0177 | 0.0177 | 0.0177 | 0 | +0.00(+18.00%) | |
Feb 06, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+28.53%) | |
Feb 05, 2018 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 11,000 | -0.00(-22.20%) |
Jan 30, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-15.25%) | |
Jan 25, 2018 | 0.0177 | 0.0177 | 0.0177 | 0 | +0.00(+18.00%) | |
Jan 24, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,484 | -0.00(-11.24%) |
Jan 23, 2018 | 0.0112 | 0.0169 | 0.0112 | 0.0169 | 5,000 | +0.00(+0.60%) |
Jan 18, 2018 | 0.0168 | 0.0168 | 0.0168 | 0 | -0.00(-1.18%) | |
Jan 17, 2018 | 0.0178 | 0.0178 | 0.0111 | 0.0170 | 12,900 | +0.01(+53.15%) |
Jan 16, 2018 | 0.0172 | 0.0172 | 0.0111 | 0.0111 | 7,561 | -0.01(-37.64%) |
Jan 10, 2018 | 0.0178 | 0.0178 | 0.0178 | 0 | -0.00(-1.11%) | |
Jan 05, 2018 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-5.26%) | |
Jan 04, 2018 | 0.0115 | 0.0190 | 0.0115 | 0.0190 | 3,575 | +0.00(+0.00%) |
Jan 03, 2018 | 0.0150 | 0.0190 | 0.0115 | 0.0190 | 45,587 | +0.00(+0.00%) |
Jan 02, 2018 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,000 | +0.00(+0.00%) |
Dec 29, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+11.44%) | |
Dec 28, 2017 | 0.0151 | 0.0190 | 0.0151 | 0.0170 | 17,537 | +0.00(+13.67%) |
Dec 27, 2017 | 0.0116 | 0.0155 | 0.0116 | 0.0150 | 89,900 | -0.00(-2.60%) |
Dec 22, 2017 | 0.0154 | 0.0154 | 0.0154 | 0 | +0.00(+2.67%) | |
Dec 21, 2017 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 35,000 | -0.00(-4.46%) |
Dec 20, 2017 | 0.0115 | 0.0200 | 0.0115 | 0.0157 | 25,900 | -0.00(-7.65%) |
Dec 19, 2017 | 0.0116 | 0.0180 | 0.0115 | 0.0170 | 21,045 | -0.00(-5.03%) |
Dec 18, 2017 | 0.0120 | 0.0192 | 0.0111 | 0.0179 | 163,777 | -0.00(-10.50%) |
Dec 15, 2017 | 0.0165 | 0.0217 | 0.0120 | 0.0200 | 376,158 | -0.00(-17.42%) |
Dec 14, 2017 | 0.0400 | 0.0400 | 0.0165 | 0.0242 | 233,959 | -0.02(-43.67%) |
Dec 13, 2017 | 0.0310 | 0.0443 | 0.0310 | 0.0430 | 468,504 | +0.01(+38.71%) |
Dec 12, 2017 | 0.0220 | 0.0500 | 0.0220 | 0.0310 | 1,613,219 | +0.01(+42.20%) |
Dec 11, 2017 | 0.0135 | 0.0218 | 0.0135 | 0.0218 | 203,313 | +0.00(+0.00%) |
Dec 08, 2017 | 0.0190 | 0.0218 | 0.0190 | 0.0218 | 3,554 | +0.00(+8.46%) |
Dec 07, 2017 | 0.0190 | 0.0201 | 0.0190 | 0.0201 | 10,100 | -0.00(-4.06%) |
Dec 06, 2017 | 0.0133 | 0.0209 | 0.0133 | 0.0209 | 3,500 | +0.01(+56.34%) |
Dec 05, 2017 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 8,000 | -0.01(-42.74%) |
Dec 01, 2017 | 0.0234 | 0.0234 | 0.0234 | 0 | +0.00(+0.00%) | |
Nov 28, 2017 | 0.0234 | 0.0234 | 0.0234 | 0 | -0.00(-2.90%) | |
Nov 20, 2017 | 0.0241 | 0.0241 | 0.0241 | 0 | -0.00(-3.60%) | |
Nov 17, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100 | +0.01(+38.89%) |
Nov 14, 2017 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-0.55%) | |
Nov 08, 2017 | 0.0181 | 0.0181 | 0.0181 | 1 | +0.00(+0.00%) | |
Nov 01, 2017 | 0.0181 | 0.0181 | 0.0181 | 0 | +0.00(+1.63%) | |
Oct 25, 2017 | 0.0178 | 0.0178 | 0.0178 | 0 | +0.00(+14.90%) | |
Oct 24, 2017 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 1,499 | -0.01(-25.12%) |
Oct 18, 2017 | 0.0207 | 0.0207 | 0.0207 | 0 | +0.01(+35.29%) | |
Oct 17, 2017 | 0.0206 | 0.0206 | 0.0153 | 0.0153 | 5,466 | +0.00(+0.00%) |
Oct 16, 2017 | 0.0153 | 0.0212 | 0.0153 | 0.0153 | 5,600 | -0.01(-30.45%) |
Oct 11, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | -0.00(-18.22%) | |
Oct 04, 2017 | 0.0269 | 0.0269 | 0.0269 | 0 | +0.00(+0.37%) | |
Oct 03, 2017 | 0.0179 | 0.0268 | 0.0152 | 0.0268 | 1,250 | -0.00(-0.37%) |
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.