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 (%)
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%)
Jul 02, 2014 0.0165 0.0165 0.0165 0 +0.01(+103.70%)
Jun 26, 2014 0.0081 0.0081 0.0081 0 -0.00(-1.22%)
Jun 25, 2014 0.0082 0.0082 0.0082 0.0082 30,000 +0.00(+0.00%)
Jun 24, 2014 0.0082 0.0082 0.0082 0.0082 22,100 -0.00(-18.00%)
Jun 20, 2014 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Jun 19, 2014 0.0100 0.0100 0.0080 0.0080 11,000 -0.01(-60.00%)
Jun 18, 2014 0.0100 0.0200 0.0100 0.0200 113,527 +0.01(+233.33%)
Jun 16, 2014 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Jun 06, 2014 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Jun 04, 2014 0.0130 0.0130 0.0130 0.0130 0 -0.00(-27.78%)
Jun 02, 2014 0.0180 0.0180 0.0180 0 -0.00(-9.55%)
May 30, 2014 0.0125 0.0200 0.0125 0.0199 83,000 +0.01(+36.30%)
May 29, 2014 0.0146 0.0146 0.0146 0.0146 142 +0.00(+21.67%)
May 28, 2014 0.0050 0.0120 0.0050 0.0120 4,500 -0.01(-52.00%)
May 23, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 22, 2014 0.0250 0.0250 0.0250 0.0250 26,000 +0.00(+0.00%)
May 20, 2014 0.0250 0.0250 0.0250 0.0250 0 -0.01(-32.43%)
May 14, 2014 0.0370 0.0370 0.0370 0 +0.01(+60.87%)
May 13, 2014 0.0230 0.0230 0.0230 0.0230 5,000 +0.00(+9.52%)
May 09, 2014 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
May 07, 2014 0.0210 0.0210 0.0210 0 -0.02(-47.50%)
Apr 25, 2014 0.0400 0.0400 0.0400 0 +0.02(+90.48%)
Apr 24, 2014 0.0290 0.0500 0.0210 0.0210 118,140 -0.01(-27.59%)
Apr 23, 2014 0.0290 0.0290 0.0290 0.0290 500 +0.00(+0.00%)
Apr 21, 2014 0.0290 0.0290 0.0290 0 -0.02(-40.82%)
Apr 10, 2014 0.0490 0.0490 0.0490 0 +0.03(+113.04%)
Apr 08, 2014 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Apr 07, 2014 0.0220 0.0220 0.0187 0.0220 125,000 +0.00(+0.00%)
Apr 04, 2014 0.0161 0.0220 0.0161 0.0220 0 +0.00(+0.00%)
Mar 31, 2014 0.0220 0.0220 0.0220 0 +0.00(+3.77%)
Mar 28, 2014 0.0140 0.0212 0.0139 0.0212 0 +0.00(+17.78%)
Mar 27, 2014 0.0180 0.0180 0.0180 0.0180 20,000 -0.00(-18.18%)
Mar 26, 2014 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-10.20%)
Mar 25, 2014 0.0200 0.0245 0.0200 0.0245 6,000 +0.00(+0.00%)
Mar 24, 2014 0.0245 0.0245 0.0245 0.0245 100 +0.01(+48.48%)
Mar 20, 2014 0.0165 0.0165 0.0165 0.0165 0 +0.00(+3.13%)
Mar 14, 2014 0.0160 0.0160 0.0160 0.0160 0 +0.00(+44.14%)
Mar 13, 2014 0.0170 0.0170 0.0111 0.0111 77,777 -0.01(-54.69%)
Mar 10, 2014 0.0245 0.0245 0.0245 0 +0.01(+25.64%)
Mar 07, 2014 0.0180 0.0195 0.0180 0.0195 0 +0.00(+8.33%)
Mar 05, 2014 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 03, 2014 0.0180 0.0180 0.0180 0 +0.00(+28.57%)
Feb 26, 2014 0.0140 0.0140 0.0140 0.0140 0 -0.00(-12.50%)
Feb 21, 2014 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 19, 2014 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 14, 2014 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 12, 2014 0.0160 0.0160 0.0160 0 +0.01(+88.24%)
Feb 11, 2014 0.0160 0.0160 0.0085 0.0085 4,500 -0.01(-46.88%)
Feb 10, 2014 0.0160 0.0160 0.0160 0.0160 9,501 +0.00(+23.08%)
Feb 07, 2014 0.0140 0.0140 0.0130 0.0130 0 +0.00(+54.76%)
Feb 05, 2014 0.0084 0.0084 0.0084 0 -0.01(-40.00%)
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.