Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyios Corp (OP: CYIO )

0.0114 -0.0003 (-2.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 16, 2017 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 15, 2017 0.0150 0.0150 0.0150 0.0150 6,800 +0.00(+0.00%)
Mar 14, 2017 0.0150 0.0150 0.0150 0.0150 11,500 +0.00(+0.00%)
Mar 13, 2017 0.0150 0.0150 0.0150 0.0150 30,000 -0.01(-35.90%)
Mar 02, 2017 0.0234 0.0234 0.0234 0 +0.00(+17.59%)
Mar 01, 2017 0.0196 0.0199 0.0196 0.0199 27,947 +0.00(+2.05%)
Feb 28, 2017 0.0195 0.0195 0.0195 0.0195 1,000 -0.00(-1.52%)
Feb 07, 2017 0.0198 0.0198 0.0198 0 -0.00(-0.50%)
Feb 03, 2017 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Jan 31, 2017 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Jan 25, 2017 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Jan 20, 2017 0.0199 0.0199 0.0199 0 +0.01(+35.71%)
Jan 19, 2017 0.0147 0.0147 0.0147 0.0147 1,000 -0.01(-26.31%)
Jan 17, 2017 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Jan 05, 2017 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Jan 04, 2017 0.0150 0.0199 0.0150 0.0199 13,789 +0.00(+0.51%)
Jan 03, 2017 0.0150 0.0198 0.0150 0.0198 26,858 +0.00(+32.00%)
Dec 30, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 28, 2016 0.0150 0.0150 0.0150 0 -0.00(-24.62%)
Dec 27, 2016 0.0199 0.0199 0.0199 0.0199 1,000 +0.00(+17.06%)
Dec 23, 2016 0.0170 0.0170 0.0170 0 +0.00(+21.43%)
Dec 22, 2016 0.0140 0.0140 0.0140 0.0140 4,034 -0.00(-17.65%)
Dec 20, 2016 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Dec 16, 2016 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Dec 14, 2016 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Nov 30, 2016 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Nov 23, 2016 0.0180 0.0180 0.0180 0 -0.00(-20.60%)
Nov 15, 2016 0.0227 0.0227 0.0227 0 +0.00(+3.05%)
Nov 08, 2016 0.0220 0.0220 0.0220 0 -0.00(-1.79%)
Oct 27, 2016 0.0224 0.0224 0.0224 0 +0.00(+2.47%)
Oct 25, 2016 0.0219 0.0219 0.0219 0 -0.00(-6.58%)
Oct 24, 2016 0.0200 0.0234 0.0200 0.0234 3,700 +0.00(+1.74%)
Oct 17, 2016 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Oct 14, 2016 0.0200 0.0200 0.0200 0.0200 100 -0.00(-17.70%)
Oct 11, 2016 0.0243 0.0243 0.0243 0 +0.00(+0.00%)
Oct 07, 2016 0.0243 0.0243 0.0243 0 +0.00(+21.50%)
Oct 06, 2016 0.0141 0.0247 0.0141 0.0200 123,800 -0.00(-19.68%)
Oct 03, 2016 0.0249 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 30, 2016 0.0249 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 29, 2016 0.0249 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 28, 2016 0.0249 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 27, 2016 0.0249 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 23, 2016 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 16, 2016 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Sep 12, 2016 0.0249 0.0249 0.0249 0 +0.00(+15.10%)
Sep 09, 2016 0.0216 0.0216 0.0216 0.0216 20,000 -0.01(-35.99%)
Sep 08, 2016 0.0338 0.0338 0.0338 0.0338 500 +0.02(+119.48%)
Sep 07, 2016 0.0160 0.0338 0.0154 0.0154 1,891 -0.02(-54.44%)
Sep 06, 2016 0.0338 0.0338 0.0338 0.0338 1,000 +0.01(+25.65%)
Sep 01, 2016 0.0269 0.0269 0.0269 0 +0.01(+34.50%)
Aug 31, 2016 0.0200 0.0200 0.0161 0.0200 25,800 -0.01(-30.56%)
Aug 30, 2016 0.0289 0.0289 0.0200 0.0288 31,300 +0.01(+44.00%)
Aug 29, 2016 0.0200 0.0200 0.0200 0.0200 3,500 -0.01(-30.56%)
Aug 25, 2016 0.0288 0.0288 0.0288 0 +0.00(+0.00%)
Aug 19, 2016 0.0288 0.0288 0.0288 0 +0.00(+15.20%)
Aug 16, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 09, 2016 0.0250 0.0250 0.0250 0 -0.01(-24.70%)
Aug 08, 2016 0.0212 0.0398 0.0142 0.0332 51,275 -0.01(-16.58%)
Aug 02, 2016 0.0398 0.0398 0.0398 0 +0.00(+13.07%)
Aug 01, 2016 0.0375 0.0375 0.0240 0.0352 7,000 +0.01(+35.38%)
Jul 29, 2016 0.0293 0.0400 0.0260 0.0260 30,000 -0.02(-41.57%)
Jul 28, 2016 0.0273 0.0445 0.0273 0.0445 5,000 +0.00(+11.25%)
Jul 26, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 25, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+13.07%)
Jul 22, 2016 0.0400 0.0450 0.0251 0.0398 12,400 -0.00(-0.50%)
Jul 21, 2016 0.0270 0.0400 0.0270 0.0400 4,000 +0.00(+0.00%)
Jul 20, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+8.11%)
Jul 19, 2016 0.0250 0.0400 0.0250 0.0370 34,346 -0.00(-1.33%)
Jul 18, 2016 0.0236 0.0375 0.0236 0.0375 2,822 +0.00(+0.00%)
Jul 15, 2016 0.0375 0.0375 0.0375 0.0375 1,000 +0.01(+58.90%)
Jul 14, 2016 0.0236 0.0236 0.0236 0.0236 5,667 -0.02(-39.49%)
Jul 13, 2016 0.0390 0.0390 0.0390 0.0390 9,846 +0.01(+30.00%)
Jul 12, 2016 0.0275 0.0301 0.0275 0.0300 138,666 +0.00(+0.00%)
Jul 11, 2016 0.0225 0.0300 0.0210 0.0300 37,350 +0.00(+6.16%)
Jul 08, 2016 0.0203 0.0283 0.0202 0.0283 24,696 -0.00(-5.80%)
Jul 07, 2016 0.0300 0.0300 0.0300 0.0300 2,883 +0.00(+0.00%)
Jul 01, 2016 0.0300 0.0300 0.0300 0 +0.00(+3.81%)
Jun 30, 2016 0.0289 0.0289 0.0289 0.0289 3,750 -0.00(-3.67%)
Jun 29, 2016 0.0285 0.0330 0.0200 0.0300 95,000 +0.00(+3.45%)
Jun 28, 2016 0.0290 0.0290 0.0290 0.0290 6,333 +0.00(+0.00%)
Jun 23, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 21, 2016 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Jun 17, 2016 0.0280 0.0280 0.0280 0 +0.00(+7.69%)
Jun 16, 2016 0.0200 0.0260 0.0200 0.0260 32,250 +0.00(+8.33%)
Jun 15, 2016 0.0190 0.0240 0.0190 0.0240 30,499 +0.00(+2.56%)
Jun 09, 2016 0.0234 0.0234 0.0234 0 +0.00(+23.16%)
Jun 08, 2016 0.0190 0.0190 0.0190 0.0190 5,000 +0.01(+55.74%)
Jun 03, 2016 0.0122 0.0122 0.0122 0 -0.01(-32.22%)
Jun 02, 2016 0.0122 0.0180 0.0122 0.0180 11,900 +0.01(+46.34%)
May 27, 2016 0.0123 0.0123 0.0123 0 -0.01(-48.75%)
May 26, 2016 0.0120 0.0240 0.0120 0.0240 155,308 +0.00(+0.80%)
May 25, 2016 0.0230 0.0250 0.0230 0.0238 26,000 -0.01(-20.10%)
May 24, 2016 0.0131 0.0298 0.0131 0.0298 1,150 +0.01(+49.00%)
May 20, 2016 0.0200 0.0200 0.0200 0 -0.00(-18.37%)
May 16, 2016 0.0245 0.0245 0.0245 0 +0.01(+40.00%)
May 13, 2016 0.0130 0.0175 0.0130 0.0175 20,000 -0.01(-28.57%)
May 12, 2016 0.0121 0.0245 0.0121 0.0245 8,368 +0.00(+0.00%)
May 11, 2016 0.0229 0.0245 0.0229 0.0245 28,000 -0.01(-17.79%)
May 05, 2016 0.0298 0.0298 0.0298 0 +0.00(+19.20%)
May 02, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 29, 2016 0.0300 0.0300 0.0300 0.0300 20,145 +0.00(+0.00%)
Apr 28, 2016 0.0300 0.0300 0.0300 0.0300 9,090 -0.01(-25.00%)
Apr 26, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 22, 2016 0.0500 0.0500 0.0500 0 +0.01(+36.24%)
Apr 21, 2016 0.0330 0.0367 0.0328 0.0367 217,000 +0.00(+11.21%)
Apr 20, 2016 0.0334 0.0350 0.0300 0.0330 63,000 -0.00(-2.94%)
Apr 19, 2016 0.0310 0.0340 0.0270 0.0340 174,007 +0.00(+9.68%)
Apr 18, 2016 0.0310 0.0310 0.0250 0.0310 33,978 +0.00(+0.00%)
Apr 15, 2016 0.0289 0.0320 0.0285 0.0310 127,651 +0.00(+7.27%)
Apr 14, 2016 0.0280 0.0289 0.0270 0.0289 34,000 +0.00(+3.21%)
Apr 13, 2016 0.0220 0.0280 0.0220 0.0280 157,100 +0.01(+55.56%)
Apr 11, 2016 0.0180 0.0180 0.0180 0 -0.01(-27.42%)
Apr 04, 2016 0.0248 0.0248 0.0248 0 +0.00(+17.26%)
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.