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

Cyios Corp (OP: CYIO )

0.0111 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 22, 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 (%)
Sep 30, 2020 0.0213 0.0245 0.0196 0.0206 800,213 -0.00(-6.36%)
Sep 29, 2020 0.0240 0.0250 0.0212 0.0220 1,270,297 -0.00(-8.71%)
Sep 28, 2020 0.0253 0.0270 0.0212 0.0241 854,411 -0.00(-6.95%)
Sep 25, 2020 0.0235 0.0259 0.0213 0.0259 1,111,800 +0.00(+10.21%)
Sep 24, 2020 0.0250 0.0270 0.0228 0.0235 445,161 -0.00(-13.28%)
Sep 23, 2020 0.0280 0.0280 0.0232 0.0271 696,217 +0.00(+0.37%)
Sep 22, 2020 0.0261 0.0300 0.0254 0.0270 313,951 -0.00(-5.26%)
Sep 21, 2020 0.0282 0.0300 0.0260 0.0285 381,000 +0.00(+1.42%)
Sep 18, 2020 0.0290 0.0290 0.0262 0.0281 301,000 +0.00(+3.69%)
Sep 17, 2020 0.0270 0.0285 0.0251 0.0271 686,520 +0.00(+0.37%)
Sep 16, 2020 0.0250 0.0281 0.0250 0.0270 466,930 -0.00(-3.91%)
Sep 15, 2020 0.0240 0.0290 0.0230 0.0281 982,417 +0.00(+16.60%)
Sep 14, 2020 0.0290 0.0295 0.0239 0.0241 1,194,949 -0.00(-16.90%)
Sep 11, 2020 0.0255 0.0300 0.0250 0.0290 1,168,400 +0.01(+28.32%)
Sep 10, 2020 0.0260 0.0270 0.0216 0.0226 672,665 -0.00(-13.08%)
Sep 09, 2020 0.0231 0.0270 0.0215 0.0260 135,848 +0.00(+3.59%)
Sep 08, 2020 0.0300 0.0300 0.0212 0.0251 356,989 -0.00(-3.46%)
Sep 04, 2020 0.0295 0.0295 0.0224 0.0260 302,800 -0.00(-3.70%)
Sep 03, 2020 0.0257 0.0270 0.0211 0.0270 697,826 +0.00(+7.57%)
Sep 02, 2020 0.0277 0.0284 0.0242 0.0251 607,894 -0.00(-8.06%)
Sep 01, 2020 0.0263 0.0300 0.0241 0.0273 439,462 +0.00(+4.20%)
Aug 31, 2020 0.0256 0.0330 0.0240 0.0262 938,299 -0.00(-1.13%)
Aug 28, 2020 0.0235 0.0265 0.0235 0.0265 641,800 +0.00(+0.00%)
Aug 27, 2020 0.0260 0.0265 0.0234 0.0265 545,547 -0.00(-2.57%)
Aug 26, 2020 0.0283 0.0350 0.0232 0.0272 1,605,547 +0.00(+0.74%)
Aug 25, 2020 0.0248 0.0270 0.0245 0.0270 1,679,145 +0.00(+12.97%)
Aug 24, 2020 0.0264 0.0270 0.0206 0.0239 1,235,386 -0.00(-10.49%)
Aug 21, 2020 0.0250 0.0269 0.0240 0.0267 426,700 +0.00(+1.91%)
Aug 20, 2020 0.0275 0.0285 0.0241 0.0262 1,236,191 -0.00(-6.43%)
Aug 19, 2020 0.0295 0.0295 0.0244 0.0280 1,074,519 -0.00(-5.08%)
Aug 18, 2020 0.0290 0.0379 0.0275 0.0295 548,220 -0.00(-4.84%)
Aug 17, 2020 0.0268 0.0350 0.0251 0.0310 2,470,343 +0.00(+9.15%)
Aug 14, 2020 0.0269 0.0295 0.0250 0.0284 860,400 +0.00(+5.58%)
Aug 13, 2020 0.0240 0.0270 0.0220 0.0269 1,497,062 +0.00(+3.86%)
Aug 12, 2020 0.0300 0.0318 0.0230 0.0259 928,154 -0.00(-0.38%)
Aug 11, 2020 0.0241 0.0280 0.0230 0.0260 2,089,603 -0.00(-5.45%)
Aug 10, 2020 0.0285 0.0340 0.0220 0.0275 3,479,200 +0.00(+5.77%)
Aug 07, 2020 0.0220 0.0350 0.0190 0.0260 3,854,100 +0.00(+20.37%)
Aug 06, 2020 0.0300 0.0320 0.0204 0.0216 2,545,735 -0.00(-18.49%)
Aug 05, 2020 0.0238 0.0380 0.0178 0.0265 11,847,762 +0.01(+30.54%)
Aug 04, 2020 0.0211 0.0280 0.0171 0.0203 1,360,155 -0.00(-5.58%)
Aug 03, 2020 0.0215 0.0270 0.0215 0.0215 532,347 -0.00(-3.59%)
Jul 31, 2020 0.0260 0.0269 0.0214 0.0223 1,601,100 -0.00(-13.90%)
Jul 30, 2020 0.0230 0.0264 0.0230 0.0259 557,607 -0.00(-0.77%)
Jul 29, 2020 0.0260 0.0300 0.0211 0.0261 2,608,656 +0.00(+4.40%)
Jul 28, 2020 0.0270 0.0385 0.0190 0.0250 13,988,853 +0.00(+0.00%)
Jul 27, 2020 0.0190 0.0300 0.0185 0.0250 16,695,341 +0.01(+47.06%)
Jul 24, 2020 0.0180 0.0180 0.0146 0.0170 3,418,700 +0.00(+4.94%)
Jul 23, 2020 0.0165 0.0180 0.0150 0.0162 591,857 -0.00(-4.71%)
Jul 22, 2020 0.0145 0.0270 0.0145 0.0170 5,007,102 +0.00(+17.24%)
Jul 21, 2020 0.0130 0.0145 0.0130 0.0145 277,978 +0.00(+4.32%)
Jul 20, 2020 0.0135 0.0140 0.0134 0.0139 211,711 -0.00(-4.79%)
Jul 17, 2020 0.0150 0.0150 0.0134 0.0146 188,300 +0.00(+2.82%)
Jul 16, 2020 0.0158 0.0158 0.0130 0.0142 319,011 -0.00(-1.39%)
Jul 15, 2020 0.0144 0.0144 0.0131 0.0144 111,100 +0.00(+0.00%)
Jul 14, 2020 0.0150 0.0160 0.0133 0.0144 401,661 -0.00(-4.00%)
Jul 13, 2020 0.0137 0.0150 0.0131 0.0150 335,796 +0.00(+1.35%)
Jul 10, 2020 0.0131 0.0148 0.0125 0.0148 422,300 +0.00(+4.96%)
Jul 09, 2020 0.0136 0.0149 0.0130 0.0141 759,958 +0.00(+2.92%)
Jul 08, 2020 0.0146 0.0150 0.0136 0.0137 1,026,341 -0.00(-8.05%)
Jul 07, 2020 0.0146 0.0157 0.0136 0.0149 711,008 -0.00(-0.67%)
Jul 06, 2020 0.0170 0.0170 0.0145 0.0150 848,931 -0.00(-13.79%)
Jul 02, 2020 0.0156 0.0179 0.0150 0.0174 817,300 +0.00(+3.57%)
Jul 01, 2020 0.0153 0.0168 0.0135 0.0168 667,940 +0.00(+1.20%)
Jun 30, 2020 0.0194 0.0194 0.0140 0.0166 1,078,943 -0.00(-2.35%)
Jun 29, 2020 0.0198 0.0200 0.0158 0.0170 1,620,833 +0.00(+6.25%)
Jun 26, 2020 0.0219 0.0220 0.0155 0.0160 2,024,500 -0.01(-23.81%)
Jun 25, 2020 0.0160 0.0220 0.0135 0.0210 5,017,317 +0.01(+55.56%)
Jun 24, 2020 0.0174 0.0175 0.0135 0.0135 483,203 -0.00(-20.59%)
Jun 23, 2020 0.0141 0.0170 0.0135 0.0170 820,955 +0.00(+18.06%)
Jun 22, 2020 0.0179 0.0179 0.0142 0.0144 662,324 -0.00(-7.10%)
Jun 19, 2020 0.0168 0.0185 0.0150 0.0155 2,448,500 +0.00(+4.03%)
Jun 18, 2020 0.0166 0.0166 0.0136 0.0149 928,082 -0.00(-6.88%)
Jun 17, 2020 0.0135 0.0164 0.0135 0.0160 246,499 +0.00(+0.00%)
Jun 16, 2020 0.0168 0.0168 0.0155 0.0160 793,240 +0.00(+3.23%)
Jun 15, 2020 0.0134 0.0164 0.0132 0.0155 733,330 +0.00(+19.23%)
Jun 12, 2020 0.0136 0.0136 0.0130 0.0130 100,600 -0.00(-7.14%)
Jun 11, 2020 0.0124 0.0148 0.0124 0.0140 396,952 -0.00(-5.41%)
Jun 10, 2020 0.0135 0.0150 0.0131 0.0148 437,742 +0.00(+8.82%)
Jun 09, 2020 0.0141 0.0149 0.0136 0.0136 332,524 -0.00(-3.55%)
Jun 08, 2020 0.0134 0.0155 0.0134 0.0141 338,780 +0.00(+4.44%)
Jun 05, 2020 0.0147 0.0148 0.0130 0.0135 1,038,100 -0.00(-1.46%)
Jun 04, 2020 0.0156 0.0156 0.0129 0.0137 686,932 -0.00(-4.20%)
Jun 03, 2020 0.0130 0.0174 0.0129 0.0143 3,730,504 +0.00(+10.00%)
Jun 02, 2020 0.0130 0.0143 0.0130 0.0130 1,113,101 -0.00(-9.09%)
Jun 01, 2020 0.0147 0.0147 0.0124 0.0143 311,963 +0.00(+9.16%)
May 29, 2020 0.0130 0.0143 0.0123 0.0131 485,500 -0.00(-5.76%)
May 28, 2020 0.0133 0.0150 0.0125 0.0139 507,233 +0.00(+2.96%)
May 27, 2020 0.0143 0.0160 0.0122 0.0135 1,030,319 -0.00(-16.67%)
May 26, 2020 0.0165 0.0165 0.0140 0.0162 338,500 -0.00(-0.61%)
May 22, 2020 0.0152 0.0180 0.0135 0.0163 2,497,800 +0.00(+1.87%)
May 21, 2020 0.0185 0.0185 0.0144 0.0160 1,734,204 -0.00(-13.51%)
May 20, 2020 0.0200 0.0240 0.0167 0.0185 2,218,303 -0.00(-7.50%)
May 19, 2020 0.0200 0.0200 0.0180 0.0200 164,021 +0.00(+0.00%)
May 18, 2020 0.0190 0.0200 0.0175 0.0200 214,081 +0.00(+19.05%)
May 15, 2020 0.0180 0.0190 0.0163 0.0168 916,400 -0.00(-11.58%)
May 14, 2020 0.0184 0.0195 0.0172 0.0190 290,198 +0.00(+10.47%)
May 13, 2020 0.0195 0.0195 0.0171 0.0172 598,320 -0.00(-13.13%)
May 12, 2020 0.0194 0.0210 0.0186 0.0198 370,451 -0.00(-1.00%)
May 11, 2020 0.0200 0.0218 0.0180 0.0200 512,102 +0.00(+11.11%)
May 08, 2020 0.0230 0.0299 0.0180 0.0180 4,824,800 -0.00(-18.18%)
May 07, 2020 0.0310 0.0310 0.0215 0.0220 876,419 -0.00(-15.38%)
May 06, 2020 0.0180 0.0310 0.0154 0.0260 2,089,617 +0.00(+17.12%)
May 05, 2020 0.0250 0.0379 0.0180 0.0222 3,677,219 -0.01(-26.00%)
May 04, 2020 0.0127 0.0380 0.0127 0.0300 6,193,217 +0.02(+136.22%)
May 01, 2020 0.0120 0.0159 0.0120 0.0127 1,651,300 +0.00(+14.41%)
Apr 30, 2020 0.0120 0.0159 0.0111 0.0111 657,553 +0.00(+0.00%)
Apr 29, 2020 0.0120 0.0120 0.0111 0.0111 360,701 -0.00(-7.50%)
Apr 28, 2020 0.0114 0.0140 0.0111 0.0120 596,515 -0.00(-14.29%)
Apr 27, 2020 0.0145 0.0145 0.0140 0.0140 170,000 -0.00(-15.15%)
Apr 24, 2020 0.0147 0.0165 0.0147 0.0165 25,000 +0.00(+26.92%)
Apr 23, 2020 0.0138 0.0139 0.0130 0.0130 90,446 +0.00(+0.00%)
Apr 22, 2020 0.0139 0.0147 0.0130 0.0130 51,737 -0.00(-2.99%)
Apr 21, 2020 0.0150 0.0160 0.0134 0.0134 301,600 -0.00(-10.67%)
Apr 20, 2020 0.0167 0.0175 0.0150 0.0150 255,842 -0.00(-11.76%)
Apr 17, 2020 0.0177 0.0213 0.0150 0.0170 1,446,700 +0.00(+21.43%)
Apr 16, 2020 0.0150 0.0185 0.0140 0.0140 246,100 +0.00(+0.00%)
Apr 15, 2020 0.0152 0.0152 0.0140 0.0140 230,965 -0.00(-12.50%)
Apr 14, 2020 0.0201 0.0213 0.0150 0.0160 557,900 -0.00(-20.40%)
Apr 13, 2020 0.0190 0.0210 0.0176 0.0201 107,584 +0.00(+11.67%)
Apr 09, 2020 0.0160 0.0190 0.0160 0.0180 208,200 +0.00(+12.50%)
Apr 08, 2020 0.0150 0.0160 0.0110 0.0160 149,566 +0.00(+0.00%)
Apr 07, 2020 0.0179 0.0184 0.0155 0.0160 52,115 -0.00(-20.00%)
Apr 06, 2020 0.0200 0.0254 0.0200 0.0200 407,730 +0.01(+33.33%)
Apr 03, 2020 0.0150 0.0150 0.0150 0.0150 2,500 +0.00(+19.05%)
Apr 02, 2020 0.0127 0.0169 0.0126 0.0126 5,985 +0.00(+0.00%)
Apr 01, 2020 0.0188 0.0195 0.0124 0.0126 49,150 -0.00(-14.29%)
Mar 27, 2020 0.0147 0.0147 0.0147 0 +0.00(+0.00%)
Mar 26, 2020 0.0150 0.0150 0.0147 0.0147 25,000 +0.00(+22.50%)
Mar 25, 2020 0.0120 0.0120 0.0120 0.0120 1,300 -0.00(-10.45%)
Mar 24, 2020 0.0114 0.0140 0.0114 0.0134 35,010 +0.00(+11.67%)
Mar 23, 2020 0.0117 0.0120 0.0117 0.0120 20,000 +0.00(+0.00%)
Mar 20, 2020 0.0120 0.0120 0.0120 0.0120 20,700 -0.00(-14.89%)
Mar 18, 2020 0.0141 0.0141 0.0141 0 -0.00(-15.57%)
Mar 17, 2020 0.0157 0.0167 0.0157 0.0167 2,000 -0.00(-6.18%)
Mar 16, 2020 0.0178 0.0178 0.0178 0.0178 6,235 -0.00(-7.77%)
Mar 13, 2020 0.0189 0.0193 0.0179 0.0193 22,700 +0.00(+2.66%)
Mar 12, 2020 0.0140 0.0188 0.0140 0.0188 10,783 +0.00(+19.75%)
Mar 11, 2020 0.0143 0.0199 0.0143 0.0157 48,200 -0.00(-17.37%)
Mar 10, 2020 0.0158 0.0196 0.0137 0.0190 207,245 +0.00(+8.57%)
Mar 09, 2020 0.0158 0.0175 0.0158 0.0175 83,000 +0.00(+6.71%)
Mar 06, 2020 0.0165 0.0165 0.0145 0.0164 94,800 -0.00(-7.34%)
Mar 05, 2020 0.0188 0.0188 0.0160 0.0177 43,833 +0.00(+26.43%)
Mar 04, 2020 0.0191 0.0191 0.0125 0.0140 165,935 -0.00(-26.32%)
Mar 03, 2020 0.0191 0.0191 0.0160 0.0190 69,517 +0.00(+0.00%)
Mar 02, 2020 0.0166 0.0191 0.0166 0.0190 18,534 -0.00(-0.52%)
Feb 28, 2020 0.0160 0.0191 0.0150 0.0191 28,400 +0.01(+36.43%)
Feb 27, 2020 0.0176 0.0178 0.0140 0.0140 519,300 -0.01(-30.00%)
Feb 26, 2020 0.0147 0.0200 0.0147 0.0200 268,149 +0.00(+29.03%)
Feb 25, 2020 0.0198 0.0198 0.0140 0.0155 224,158 -0.00(-22.11%)
Feb 24, 2020 0.0180 0.0199 0.0156 0.0199 122,678 +0.00(+5.85%)
Feb 21, 2020 0.0165 0.0224 0.0165 0.0188 611,900 +0.00(+6.21%)
Feb 20, 2020 0.0183 0.0194 0.0129 0.0177 160,632 +0.00(+38.28%)
Feb 19, 2020 0.0135 0.0149 0.0126 0.0128 439,864 -0.00(-2.29%)
Feb 18, 2020 0.0174 0.0175 0.0131 0.0131 186,322 -0.00(-12.67%)
Feb 14, 2020 0.0178 0.0199 0.0129 0.0150 632,100 -0.00(-24.62%)
Feb 13, 2020 0.0195 0.0200 0.0182 0.0199 109,860 +0.00(+9.34%)
Feb 12, 2020 0.0181 0.0220 0.0181 0.0182 147,722 -0.00(-4.71%)
Feb 11, 2020 0.0218 0.0240 0.0191 0.0191 775,482 -0.00(-13.18%)
Feb 10, 2020 0.0195 0.0368 0.0185 0.0220 2,005,740 +0.00(+21.55%)
Feb 07, 2020 0.0220 0.0270 0.0181 0.0181 983,600 -0.00(-4.74%)
Feb 06, 2020 0.0190 0.0313 0.0170 0.0190 1,028,789 +0.00(+18.75%)
Feb 05, 2020 0.0251 0.0251 0.0160 0.0160 1,196,943 -0.01(-36.00%)
Feb 04, 2020 0.0311 0.0400 0.0250 0.0250 618,213 -0.01(-37.50%)
Feb 03, 2020 0.0500 0.0500 0.0356 0.0400 71,032 -0.01(-27.27%)
Jan 31, 2020 0.0403 0.0550 0.0365 0.0550 113,700 +0.01(+37.16%)
Jan 30, 2020 0.0401 0.0500 0.0401 0.0401 32,600 -0.00(-1.96%)
Jan 29, 2020 0.0500 0.0500 0.0400 0.0409 91,900 -0.00(-2.85%)
Jan 28, 2020 0.0435 0.0500 0.0420 0.0421 141,911 +0.00(+0.24%)
Jan 27, 2020 0.0461 0.0500 0.0420 0.0420 46,490 -0.00(-8.70%)
Jan 24, 2020 0.0491 0.0491 0.0460 0.0460 73,200 -0.00(-3.36%)
Jan 23, 2020 0.0546 0.0650 0.0475 0.0476 27,000 -0.04(-47.11%)
Jan 21, 2020 0.0900 0.0900 0.0900 0 +0.04(+87.11%)
Jan 17, 2020 0.0500 0.0550 0.0481 0.0481 15,900 -0.00(-2.04%)
Jan 16, 2020 0.0632 0.0632 0.0491 0.0491 296,006 -0.01(-22.31%)
Jan 15, 2020 0.0750 0.0750 0.0632 0.0632 113,300 +0.00(+1.12%)
Jan 14, 2020 0.0700 0.0900 0.0611 0.0625 21,111 -0.02(-27.33%)
Jan 13, 2020 0.0700 0.0900 0.0700 0.0860 28,827 +0.02(+22.86%)
Jan 10, 2020 0.0800 0.0900 0.0700 0.0700 74,300 -0.02(-22.22%)
Jan 09, 2020 0.0775 0.0900 0.0700 0.0900 51,001 +0.01(+7.66%)
Jan 08, 2020 0.0500 0.1100 0.0500 0.0836 209,461 +0.03(+60.77%)
Jan 07, 2020 0.0400 0.0780 0.0400 0.0520 114,500 -0.01(-18.75%)
Jan 06, 2020 0.0749 0.0749 0.0640 0.0640 3,333 +0.01(+28.00%)
Jan 03, 2020 0.0749 0.0749 0.0500 0.0500 12,700 +0.01(+16.28%)
Jan 02, 2020 0.0441 0.0530 0.0410 0.0430 71,677 -0.02(-33.85%)
Dec 31, 2019 0.0500 0.0798 0.0500 0.0650 29,800 +0.01(+30.00%)
Dec 30, 2019 0.0655 0.0774 0.0500 0.0500 134,554 -0.03(-37.50%)
Dec 27, 2019 0.0800 0.0800 0.0800 0.0800 100 +0.01(+10.04%)
Dec 26, 2019 0.0727 0.0727 0.0727 0.0727 2,000 -0.00(-4.47%)
Dec 24, 2019 0.0810 0.0810 0.0761 0.0761 32,700 -0.00(-0.13%)
Dec 23, 2019 0.0896 0.0896 0.0762 0.0762 47,000 -0.01(-14.96%)
Dec 20, 2019 0.0675 0.0896 0.0650 0.0896 20,500 +0.02(+28.00%)
Dec 19, 2019 0.0750 0.0900 0.0602 0.0700 45,593 +0.00(+0.00%)
Dec 18, 2019 0.0708 0.0750 0.0526 0.0700 234,051 -0.02(-21.96%)
Dec 17, 2019 0.0650 0.0898 0.0650 0.0897 41,118 +0.00(+0.00%)
Dec 16, 2019 0.0720 0.0897 0.0650 0.0897 106,227 +0.02(+25.98%)
Dec 13, 2019 0.0760 0.0898 0.0678 0.0712 125,300 -0.01(-16.24%)
Dec 12, 2019 0.1100 0.1100 0.0651 0.0850 289,689 -0.01(-14.91%)
Dec 11, 2019 0.0870 0.0999 0.0750 0.0999 6,300 -0.00(-0.10%)
Dec 10, 2019 0.0940 0.1000 0.0900 0.1000 98,080 +0.01(+5.49%)
Dec 09, 2019 0.0712 0.0948 0.0650 0.0948 41,851 +0.00(+5.33%)
Dec 06, 2019 0.1100 0.1200 0.0900 0.0900 56,700 -0.04(-29.69%)
Dec 05, 2019 0.0800 0.1280 0.0800 0.1280 27,567 +0.00(+3.23%)
Dec 04, 2019 0.1000 0.1295 0.0842 0.1240 40,190 -0.01(-4.25%)
Dec 03, 2019 0.1120 0.1295 0.1120 0.1295 29,019 +0.02(+16.04%)
Dec 02, 2019 0.1214 0.1294 0.1000 0.1116 74,088 -0.02(-13.76%)
Nov 29, 2019 0.1100 0.1300 0.1100 0.1294 61,400 +0.01(+7.83%)
Nov 27, 2019 0.1200 0.1200 0.0950 0.1200 49,600 +0.02(+23.71%)
Nov 26, 2019 0.1100 0.1150 0.0949 0.0970 104,524 -0.01(-12.61%)
Nov 25, 2019 0.0989 0.1110 0.0864 0.1110 102,172 +0.01(+12.12%)
Nov 22, 2019 0.0995 0.0995 0.0990 0.0990 2,200 -0.00(-1.00%)
Nov 21, 2019 0.1000 0.1000 0.0895 0.1000 28,949 +0.00(+0.10%)
Nov 20, 2019 0.0998 0.1000 0.0998 0.0999 51,117 +0.00(+0.30%)
Nov 19, 2019 0.0654 0.0998 0.0654 0.0996 106,545 -0.00(-0.40%)
Nov 18, 2019 0.0973 0.1000 0.0651 0.1000 60,219 +0.00(+0.00%)
Nov 15, 2019 0.0691 0.1000 0.0662 0.1000 22,900 +0.00(+2.15%)
Nov 14, 2019 0.0935 0.1000 0.0688 0.0979 99,162 +0.01(+17.25%)
Nov 13, 2019 0.0935 0.0935 0.0835 0.0835 18,899 +0.00(+4.38%)
Nov 12, 2019 0.0935 0.0935 0.0740 0.0800 75,874 +0.01(+23.08%)
Nov 11, 2019 0.0650 0.0650 0.0650 0.0650 2,750 -0.02(-23.53%)
Nov 08, 2019 0.0800 0.0850 0.0601 0.0850 52,600 -0.01(-8.99%)
Nov 07, 2019 0.0935 0.0935 0.0600 0.0934 22,630 +0.02(+19.74%)
Nov 06, 2019 0.0610 0.0780 0.0610 0.0780 6,000 -0.00(-4.65%)
Nov 05, 2019 0.0750 0.0832 0.0600 0.0818 77,500 +0.01(+9.07%)
Nov 04, 2019 0.0739 0.0787 0.0739 0.0750 38,300 +0.00(+0.00%)
Nov 01, 2019 0.0580 0.0809 0.0580 0.0750 120,800 -0.01(-14.97%)
Oct 31, 2019 0.0701 0.0882 0.0581 0.0882 128,884 +0.01(+10.39%)
Oct 30, 2019 0.0800 0.0800 0.0564 0.0799 119,795 -0.00(-3.73%)
Oct 29, 2019 0.0872 0.0900 0.0830 0.0830 77,896 -0.00(-4.82%)
Oct 28, 2019 0.0900 0.0900 0.0831 0.0872 97,425 -0.00(-1.13%)
Oct 25, 2019 0.1072 0.1072 0.0821 0.0882 26,200 -0.01(-11.80%)
Oct 24, 2019 0.0950 0.1100 0.0950 0.1000 246,021 -0.00(-4.76%)
Oct 23, 2019 0.1130 0.1190 0.0893 0.1050 78,322 -0.01(-7.08%)
Oct 22, 2019 0.0900 0.1150 0.0900 0.1130 68,065 +0.01(+13.00%)
Oct 21, 2019 0.1100 0.1150 0.0860 0.1000 123,640 +0.01(+11.11%)
Oct 18, 2019 0.0900 0.1094 0.0811 0.0900 140,800 -0.00(-1.21%)
Oct 17, 2019 0.1070 0.1099 0.0901 0.0911 132,835 -0.02(-14.86%)
Oct 16, 2019 0.1150 0.1290 0.1050 0.1070 59,495 -0.02(-14.40%)
Oct 15, 2019 0.1290 0.1290 0.1000 0.1250 212,763 -0.01(-3.85%)
Oct 14, 2019 0.1180 0.1300 0.1000 0.1300 192,029 +0.00(+0.85%)
Oct 11, 2019 0.0900 0.1300 0.0709 0.1289 825,500 +0.04(+40.26%)
Oct 10, 2019 0.0999 0.0999 0.0800 0.0919 156,679 -0.01(-10.52%)
Oct 09, 2019 0.0900 0.1050 0.0841 0.1027 100,918 -0.01(-6.64%)
Oct 08, 2019 0.0970 0.1125 0.0860 0.1100 316,670 +0.01(+10.33%)
Oct 07, 2019 0.1180 0.1180 0.0701 0.0997 553,663 -0.00(-0.30%)
Oct 04, 2019 0.1084 0.1084 0.0816 0.1000 490,800 -0.01(-7.75%)
Oct 03, 2019 0.1199 0.1330 0.0900 0.1084 329,895 +0.00(+0.18%)
Oct 02, 2019 0.1099 0.1360 0.1000 0.1082 594,176 +0.01(+8.20%)
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.