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

Cyios Corp (OP: CYIO )

0.0125 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 25, 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 (%)
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%)
Apr 01, 2015 0.0041 0.0041 0.0041 0 -0.00(-18.00%)
Mar 24, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 23, 2015 0.0056 0.0056 0.0050 0.0050 101,366 -0.00(-16.67%)
Mar 20, 2015 0.0060 0.0060 0.0060 0.0060 31,000 -0.00(-14.29%)
Mar 18, 2015 0.0070 0.0070 0.0070 0 -0.00(-4.11%)
Mar 17, 2015 0.0061 0.0073 0.0061 0.0073 1,848 +0.00(+19.67%)
Mar 16, 2015 0.0100 0.0100 0.0061 0.0061 50,500 -0.01(-49.17%)
Mar 11, 2015 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Mar 04, 2015 0.0120 0.0120 0.0120 0 +0.00(+26.32%)
Mar 03, 2015 0.0065 0.0095 0.0065 0.0095 61,000 +0.00(+0.00%)
Feb 26, 2015 0.0095 0.0095 0.0095 0 +0.00(+35.71%)
Feb 25, 2015 0.0065 0.0070 0.0065 0.0070 30,800 +0.00(+7.69%)
Feb 24, 2015 0.0065 0.0070 0.0065 0.0065 80,000 -0.00(-26.97%)
Feb 19, 2015 0.0089 0.0089 0.0089 0 +0.00(+15.58%)
Feb 18, 2015 0.0076 0.0077 0.0076 0.0077 53,000 -0.00(-30.63%)
Feb 05, 2015 0.0111 0.0111 0.0111 0 -0.00(-17.16%)
Feb 04, 2015 0.0139 0.0139 0.0134 0.0134 266 +0.00(+12.61%)
Feb 02, 2015 0.0119 0.0119 0.0119 0 +0.00(+41.67%)
Jan 29, 2015 0.0084 0.0084 0.0084 0 +0.00(+5.00%)
Jan 27, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jan 26, 2015 0.0080 0.0080 0.0079 0.0080 120,764 +0.00(+14.29%)
Jan 20, 2015 0.0070 0.0070 0.0070 0 +0.00(+37.25%)
Jan 09, 2015 0.0051 0.0051 0.0051 0 -0.00(-27.14%)
Jan 08, 2015 0.0050 0.0070 0.0050 0.0070 52,541 +0.00(+40.00%)
Jan 07, 2015 0.0050 0.0050 0.0050 0.0050 934 +0.00(+0.00%)
Jan 06, 2015 0.0050 0.0050 0.0050 0.0050 166 +0.00(+0.00%)
Jan 02, 2015 0.0050 0.0050 0.0050 0 +0.00(+2.04%)
Dec 31, 2014 0.0049 0.0049 0.0049 0 +0.00(+19.51%)
Dec 30, 2014 0.0041 0.0041 0.0041 0.0041 7,800 +0.00(+0.00%)
Dec 29, 2014 0.0060 0.0060 0.0041 0.0041 79,520 -0.00(-41.43%)
Dec 26, 2014 0.0071 0.0071 0.0070 0.0070 20,000 +0.00(+0.00%)
Dec 12, 2014 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Dec 11, 2014 0.0060 0.0080 0.0060 0.0080 200,518 +0.00(+53.85%)
Dec 10, 2014 0.0052 0.0060 0.0052 0.0052 106,718 -0.00(-13.33%)
Dec 09, 2014 0.0060 0.0070 0.0060 0.0060 290,000 -0.00(-25.00%)
Dec 08, 2014 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+33.33%)
Dec 04, 2014 0.0060 0.0060 0.0060 0 -0.00(-3.23%)
Dec 01, 2014 0.0062 0.0062 0.0062 0 -0.01(-65.36%)
Nov 28, 2014 0.0179 0.0179 0.0179 0.0179 200 +0.01(+79.00%)
Nov 25, 2014 0.0100 0.0100 0.0100 0 -0.01(-37.50%)
Nov 18, 2014 0.0160 0.0160 0.0160 0 +0.01(+60.00%)
Nov 17, 2014 0.0140 0.0140 0.0100 0 -0.00(-28.57%)
Nov 10, 2014 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Nov 07, 2014 0.0140 0.0140 0.0140 0.0140 7,000 +0.00(+0.00%)
Nov 06, 2014 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Oct 27, 2014 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Oct 23, 2014 0.0150 0.0150 0.0150 0 +0.00(+13.64%)
Oct 16, 2014 0.0150 0.0150 0.0132 0.0132 5,000 -0.00(-12.00%)
Oct 14, 2014 0.0030 0.0150 0.0030 0.0150 1,633 +0.00(+0.00%)
Oct 09, 2014 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Oct 08, 2014 0.0110 0.0130 0.0106 0.0130 99,430 -0.00(-25.71%)
Oct 06, 2014 0.0175 0.0175 0.0175 0 +0.00(+34.62%)
Oct 02, 2014 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 01, 2014 0.0130 0.0130 0.0130 0.0130 3,885 +0.00(+0.00%)
Sep 30, 2014 0.0130 0.0130 0.0130 0.0130 5,000 -0.03(-65.79%)
Sep 22, 2014 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Sep 19, 2014 0.0400 0.0400 0.0400 0.0400 100 +0.03(+263.64%)
Sep 18, 2014 0.0120 0.0120 0.0110 0.0110 26,500 -0.01(-35.29%)
Sep 15, 2014 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Sep 11, 2014 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Sep 05, 2014 0.0180 0.0180 0.0180 0 +0.01(+50.00%)
Sep 03, 2014 0.0120 0.0120 0.0120 33 +0.00(+0.00%)
Sep 02, 2014 0.0175 0.0175 0.0120 0.0120 14,000 -0.01(-47.83%)
Aug 22, 2014 0.0230 0.0230 0.0230 0 +0.01(+91.67%)
Aug 21, 2014 0.0120 0.0120 0.0120 0.0120 375 -0.01(-39.70%)
Aug 15, 2014 0.0199 0.0199 0.0199 0 +0.01(+53.08%)
Aug 12, 2014 0.0130 0.0130 0.0130 0 -0.01(-30.11%)
Aug 07, 2014 0.0186 0.0186 0.0186 0 +0.00(+32.86%)
Aug 06, 2014 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+16.67%)
Aug 05, 2014 0.0140 0.0190 0.0120 0.0120 22,870 -0.01(-40.00%)
Aug 01, 2014 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jul 31, 2014 0.0120 0.0300 0.0120 0.0300 10,366 +0.00(+0.00%)
Jul 29, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 25, 2014 0.0300 0.0300 0.0300 0.0300 1,000 +0.02(+200.00%)
Jul 21, 2014 0.0100 0.0100 0.0100 0 -0.03(-75.00%)
Jul 18, 2014 0.0175 0.0400 0.0110 0.0400 51,399 +0.03(+393.83%)
Jul 15, 2014 0.0081 0.0081 0.0081 0 -0.00(-36.72%)
Jul 10, 2014 0.0128 0.0128 0.0128 0 -0.01(-36.00%)
Jul 09, 2014 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+21.21%)
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.