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

Cyios Corp (OP: CYIO )

0.0121 -0.0004 (-3.20%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 0.0215 0.0297 0.0176 0.0276 80,600 +0.01(+53.33%)
Aug 29, 2019 0.0180 0.0230 0.0180 0.0180 26,000 +0.00(+12.50%)
Aug 27, 2019 0.0160 0.0160 0.0160 0 +0.00(+1.91%)
Aug 26, 2019 0.0157 0.0157 0.0157 0.0157 2,651 +0.00(+1.29%)
Aug 23, 2019 0.0200 0.0200 0.0155 0.0155 73,900 -0.00(-3.13%)
Aug 22, 2019 0.0181 0.0181 0.0155 0.0160 75,580 -0.00(-13.51%)
Aug 21, 2019 0.0248 0.0309 0.0185 0.0185 357,471 -0.01(-41.64%)
Aug 16, 2019 0.0317 0.0317 0.0317 0 +0.01(+37.23%)
Aug 15, 2019 0.0300 0.0300 0.0231 0.0231 7,600 +0.00(+1.32%)
Aug 14, 2019 0.0242 0.0242 0.0228 0.0228 115,032 -0.00(-5.79%)
Aug 13, 2019 0.0323 0.0323 0.0231 0.0242 47,500 -0.00(-14.18%)
Aug 12, 2019 0.0319 0.0319 0.0230 0.0282 91,880 +0.01(+21.55%)
Aug 09, 2019 0.0275 0.0275 0.0232 0.0232 40,000 -0.00(-12.45%)
Aug 08, 2019 0.0400 0.0400 0.0221 0.0265 227,704 -0.01(-33.75%)
Aug 07, 2019 0.0300 0.0410 0.0270 0.0400 63,054 +0.01(+55.04%)
Aug 06, 2019 0.0375 0.0405 0.0215 0.0258 197,382 -0.01(-31.20%)
Aug 05, 2019 0.0310 0.0375 0.0305 0.0375 16,020 -0.00(-8.31%)
Aug 02, 2019 0.0295 0.0409 0.0295 0.0409 236,600 +0.01(+25.08%)
Aug 01, 2019 0.0350 0.0434 0.0267 0.0327 481,564 -0.00(-2.68%)
Jul 31, 2019 0.0340 0.0440 0.0335 0.0336 187,400 -0.00(-1.18%)
Jul 30, 2019 0.0440 0.0440 0.0331 0.0340 74,550 -0.00(-5.82%)
Jul 29, 2019 0.0310 0.0440 0.0310 0.0361 625,154 +0.01(+33.21%)
Jul 26, 2019 0.0243 0.0339 0.0243 0.0271 105,900 -0.00(-12.30%)
Jul 25, 2019 0.0255 0.0332 0.0250 0.0309 109,767 -0.00(-6.36%)
Jul 24, 2019 0.0400 0.0400 0.0250 0.0330 496,800 +0.00(+2.17%)
Jul 23, 2019 0.0380 0.0389 0.0265 0.0323 290,565 -0.01(-16.75%)
Jul 22, 2019 0.0287 0.0460 0.0230 0.0388 570,826 +0.01(+29.33%)
Jul 19, 2019 0.0230 0.0370 0.0218 0.0300 429,400 +0.01(+25.52%)
Jul 18, 2019 0.0420 0.0500 0.0230 0.0239 846,368 -0.02(-46.89%)
Jul 17, 2019 0.0540 0.0600 0.0350 0.0450 712,062 -0.01(-16.67%)
Jul 16, 2019 0.0401 0.0610 0.0382 0.0540 257,800 -0.01(-10.00%)
Jul 15, 2019 0.0780 0.0780 0.0401 0.0600 632,813 +0.00(+1.69%)
Jul 12, 2019 0.0700 0.0980 0.0570 0.0590 2,246,500 -0.00(-1.67%)
Jul 11, 2019 0.0735 0.1400 0.0440 0.0600 2,913,701 -0.01(-19.57%)
Jul 10, 2019 0.0450 0.0800 0.0420 0.0746 1,155,132 +0.03(+58.72%)
Jul 09, 2019 0.0344 0.0540 0.0290 0.0470 920,457 +0.02(+66.67%)
Jul 08, 2019 0.0165 0.0360 0.0165 0.0282 624,889 +0.01(+75.16%)
Jun 24, 2019 0.0161 0.0161 0.0161 0 -0.00(-0.62%)
Jun 20, 2019 0.0162 0.0162 0.0162 0 -0.00(-19.40%)
Jun 18, 2019 0.0201 0.0201 0.0201 0 +0.00(+0.50%)
Jun 17, 2019 0.0200 0.0200 0.0200 0.0200 16,067 +0.00(+0.00%)
Jun 14, 2019 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Jun 12, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 11, 2019 0.0250 0.0279 0.0250 0.0250 45,000 -0.00(-16.67%)
Jun 10, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Jun 07, 2019 0.0200 0.0250 0.0200 0.0250 86,000 +0.01(+31.58%)
Jun 06, 2019 0.0200 0.0200 0.0190 0.0190 25,000 -0.00(-5.00%)
Jun 04, 2019 0.0200 0.0200 0.0200 0 -0.01(-31.03%)
Jun 03, 2019 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
May 31, 2019 0.0290 0.0290 0.0290 0.0290 15,000 +0.01(+45.00%)
May 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+16.28%)
May 14, 2019 0.0190 0.0200 0.0171 0.0172 27,309 -0.00(-14.00%)
May 13, 2019 0.0200 0.0200 0.0200 20 +0.00(+0.00%)
May 10, 2019 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
May 09, 2019 0.0253 0.0253 0.0170 0.0200 8,144 +0.00(+17.65%)
May 02, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
May 01, 2019 0.0170 0.0170 0.0170 3 +0.00(+0.00%)
Apr 30, 2019 0.0170 0.0170 0.0170 0.0170 25,000 -0.00(-15.00%)
Apr 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 24, 2019 0.0200 0.0244 0.0200 0.0200 321,167 -0.00(-18.03%)
Apr 23, 2019 0.0240 0.0244 0.0240 0.0244 39,824 +0.00(+0.83%)
Apr 22, 2019 0.0240 0.0242 0.0180 0.0242 96,767 +0.00(+2.54%)
Apr 18, 2019 0.0226 0.0244 0.0191 0.0236 115,600 +0.00(+9.77%)
Apr 17, 2019 0.0125 0.0215 0.0125 0.0215 589,111 +0.01(+138.89%)
Apr 16, 2019 0.0090 0.0090 0.0090 0.0090 20,000 -0.00(-34.78%)
Apr 15, 2019 0.0138 0.0138 0.0138 0.0138 2,000 +0.00(+38.00%)
Apr 10, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 09, 2019 0.0100 0.0100 0.0100 0.0100 50,100 +0.00(+0.00%)
Apr 04, 2019 0.0100 0.0100 0.0100 0 -0.00(-27.01%)
Apr 03, 2019 0.0137 0.0137 0.0137 0.0137 5,430 +0.00(+37.00%)
Apr 02, 2019 0.0100 0.0100 0.0100 0.0100 76,003 +0.00(+0.00%)
Apr 01, 2019 0.0100 0.0100 0.0100 0.0100 100,000 -0.00(-28.57%)
Mar 29, 2019 0.0098 0.0140 0.0098 0.0140 27,200 +0.00(+42.86%)
Mar 26, 2019 0.0098 0.0098 0.0098 0 +0.00(+50.77%)
Mar 22, 2019 0.0065 0.0065 0.0065 0 -0.00(-35.00%)
Mar 13, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 15, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 14, 2019 0.0100 0.0100 0.0100 0.0100 35,000 -0.00(-9.09%)
Feb 13, 2019 0.0100 0.0110 0.0100 0.0110 19,500 -0.00(-15.38%)
Feb 12, 2019 0.0095 0.0130 0.0095 0.0130 266,100 +0.00(+36.84%)
Feb 11, 2019 0.0094 0.0095 0.0094 0.0095 85,000 +0.00(+11.76%)
Feb 08, 2019 0.0077 0.0085 0.0059 0.0085 170,200 -0.00(-10.53%)
Jan 23, 2019 0.0095 0.0095 0.0095 0 +0.00(+53.23%)
Jan 22, 2019 0.0060 0.0062 0.0060 0.0062 2,128 +0.00(+3.33%)
Jan 17, 2019 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Jan 15, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 10, 2019 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Jan 04, 2019 0.0100 0.0100 0.0100 0 +0.00(+33.33%)
Dec 31, 2018 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
Dec 26, 2018 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Dec 20, 2018 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
Dec 19, 2018 0.0068 0.0068 0.0068 0.0068 105,033 -0.00(-2.86%)
Dec 18, 2018 0.0098 0.0100 0.0070 0.0070 33,175 +0.00(+0.00%)
Dec 12, 2018 0.0070 0.0070 0.0070 0 -0.01(-44.00%)
Nov 30, 2018 0.0125 0.0125 0.0125 0 +0.00(+38.89%)
Nov 28, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 27, 2018 0.0090 0.0090 0.0090 0.0090 1,275 +0.00(+11.11%)
Nov 21, 2018 0.0081 0.0081 0.0081 0 +0.00(+19.12%)
Nov 20, 2018 0.0066 0.0068 0.0066 0.0068 816 -0.00(-4.23%)
Nov 19, 2018 0.0067 0.0100 0.0067 0.0071 148,862 -0.00(-28.28%)
Nov 16, 2018 0.0110 0.0110 0.0097 0.0099 55,100 -0.00(-10.00%)
Nov 14, 2018 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Nov 13, 2018 0.0092 0.0110 0.0081 0.0110 291,330 -0.00(-15.38%)
Nov 12, 2018 0.0106 0.0130 0.0106 0.0130 15,000 +0.00(+0.00%)
Nov 09, 2018 0.0113 0.0165 0.0111 0.0130 290,200 -0.00(-27.78%)
Nov 07, 2018 0.0180 0.0180 0.0180 0 -0.00(-2.70%)
Nov 06, 2018 0.0180 0.0209 0.0125 0.0185 243,713 -0.00(-11.48%)
Nov 01, 2018 0.0209 0.0209 0.0209 0 +0.00(+6.63%)
Oct 29, 2018 0.0196 0.0196 0.0196 0 -0.00(-6.67%)
Oct 26, 2018 0.0180 0.0210 0.0180 0.0210 4,500 +0.00(+0.00%)
Oct 25, 2018 0.0180 0.0210 0.0180 0.0210 10,266 +0.00(+0.96%)
Oct 24, 2018 0.0215 0.0215 0.0208 0.0208 2,000 +0.00(+4.00%)
Oct 22, 2018 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Oct 19, 2018 0.0210 0.0210 0.0198 0.0210 2,100 +0.00(+16.67%)
Oct 18, 2018 0.0181 0.0181 0.0150 0.0180 44,795 -0.00(-15.09%)
Oct 17, 2018 0.0212 0.0212 0.0170 0.0212 52,000 +0.00(+2.91%)
Oct 16, 2018 0.0155 0.0206 0.0151 0.0206 21,000 +0.00(+0.00%)
Oct 15, 2018 0.0161 0.0213 0.0155 0.0206 82,483 -0.00(-5.07%)
Oct 10, 2018 0.0217 0.0217 0.0217 0 -0.00(-9.58%)
Oct 08, 2018 0.0240 0.0240 0.0240 0 -0.00(-11.11%)
Oct 05, 2018 0.0200 0.0276 0.0195 0.0270 81,700 -0.00(-8.16%)
Oct 03, 2018 0.0294 0.0294 0.0294 0 -0.00(-11.18%)
Oct 02, 2018 0.0420 0.0420 0.0233 0.0331 716,560 -0.01(-21.19%)
Oct 01, 2018 0.0355 0.0425 0.0260 0.0420 217,890 +0.01(+16.67%)
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%)
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.