Cyios Corp (OP: CYIO )

0.1805 USD +0.0216 (+13.59%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 29, 2015 0.0238 0.0300 0.0238 0.0300 31,367 +0.01(+26.05%)
Jun 26, 2015 0.0227 0.0238 0.0227 0.0238 24,000 +0.00(+0.00%)
Jun 25, 2015 0.0179 0.0238 0.0179 0.0238 52,500 +0.00(+0.00%)
Jun 24, 2015 0.0130 0.0238 0.0130 0.0238 6,000 +0.00(+0.00%)
Jun 23, 2015 0.0157 0.0238 0.0153 0.0238 111,000 -0.00(-17.36%)
Jun 19, 2015 0.0288 0.0288 0.0288 0 +0.00(+0.00%)
Jun 18, 2015 0.0255 0.0288 0.0255 0.0288 7,000 +0.00(+0.00%)
Jun 16, 2015 0.0288 0.0288 0.0288 0 +0.00(+0.00%)
Jun 12, 2015 0.0288 0.0288 0.0288 0 -0.02(-41.22%)
Jun 11, 2015 0.0250 0.0490 0.0250 0.0490 77,833 +0.02(+94.44%)
Jun 10, 2015 0.0252 0.0252 0.0252 0.0252 2,149 -0.02(-43.88%)
Jun 09, 2015 0.0251 0.0449 0.0251 0.0449 1,433 +0.00(+0.00%)
Jun 08, 2015 0.0447 0.0450 0.0400 0.0449 51,000 -0.00(-0.22%)
Jun 04, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 03, 2015 0.0461 0.0500 0.0380 0.0400 212,057 -0.01(-20.00%)
Jun 02, 2015 0.0400 0.0500 0.0323 0.0500 57,300 +0.01(+25.00%)
Jun 01, 2015 0.0264 0.0400 0.0264 0.0400 342,800 +0.01(+37.93%)
May 29, 2015 0.0290 0.0290 0.0285 0.0290 28,000 -0.00(-3.33%)
May 27, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2015 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
May 22, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 21, 2015 0.0200 0.0200 0.0200 0.0200 400 +0.00(+0.00%)
May 20, 2015 0.0156 0.0200 0.0156 0.0200 92,500 -0.00(-9.09%)
May 19, 2015 0.0220 0.0220 0.0215 0.0220 72,000 +0.00(+0.00%)
May 18, 2015 0.0155 0.0220 0.0155 0.0220 75,382 +0.01(+58.84%)
May 15, 2015 0.0130 0.0138 0.0130 0.0138 5,340 +0.00(+4.14%)
May 14, 2015 0.0100 0.0220 0.0100 0.0133 125,160 +0.00(+33.00%)
May 13, 2015 0.0100 0.0100 0.0100 0.0100 333 -0.01(-51.22%)
May 12, 2015 0.0130 0.0220 0.0127 0.0205 223,688 +0.01(+58.91%)
May 11, 2015 0.0100 0.0129 0.0098 0.0129 136,292 -0.00(-7.19%)
May 07, 2015 0.0139 0.0139 0.0139 0 +0.00(+15.83%)
May 06, 2015 0.0100 0.0120 0.0100 0.0120 33,401 +0.00(+0.00%)
May 05, 2015 0.0118 0.0125 0.0118 0.0120 24,000 -0.00(-14.29%)
May 04, 2015 0.0140 0.0140 0.0071 0.0140 87,275 +0.00(+0.00%)
May 01, 2015 0.0120 0.0140 0.0110 0.0140 323,512 -0.00(-17.65%)
Apr 30, 2015 0.0240 0.0240 0.0170 0.0170 24,041 +0.00(+40.50%)
Apr 29, 2015 0.0250 0.0290 0.0120 0.0121 234,017 -0.01(-45.00%)
Apr 28, 2015 0.0130 0.0300 0.0130 0.0220 863,325 +0.01(+69.23%)
Apr 27, 2015 0.0070 0.0201 0.0070 0.0130 474,682 +0.01(+85.71%)
Apr 24, 2015 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+75.00%)
Apr 23, 2015 0.0032 0.0040 0.0032 0.0040 66,879 -0.00(-42.86%)
Apr 21, 2015 0.0070 0.0070 0.0070 0 +0.00(+1.45%)
Apr 20, 2015 0.0040 0.0069 0.0030 0.0069 291,750 +0.00(+64.29%)
Apr 16, 2015 0.0042 0.0042 0.0042 0 -0.00(-41.67%)
Apr 10, 2015 0.0072 0.0072 0.0072 0 +0.00(+23.92%)
Apr 06, 2015 0.0058 0.0058 0.0058 0 +0.00(+41.71%)
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.