Cyios Corp (OP: CYIO )

0.1300 USD -0.0076 (-5.52%)
Streaming Delayed Price Updated: 12:33 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.2590 0.2700 0.2299 0.2500 758,000 +0.01(+4.60%)
Jan 28, 2021 0.2790 0.2790 0.2100 0.2390 787,007 -0.01(-5.53%)
Jan 27, 2021 0.2455 0.2580 0.1610 0.2530 2,610,930 +0.00(+1.20%)
Jan 26, 2021 0.2755 0.3000 0.2100 0.2500 1,648,974 -0.03(-10.71%)
Jan 25, 2021 0.3330 0.3330 0.2220 0.2800 2,148,746 -0.03(-11.11%)
Jan 22, 2021 0.3833 0.3900 0.2610 0.3150 3,433,800 -0.01(-1.56%)
Jan 21, 2021 0.2000 0.4350 0.1910 0.3200 7,209,858 +0.14(+80.79%)
Jan 20, 2021 0.1545 0.1770 0.1330 0.1770 1,603,912 +0.03(+18.08%)
Jan 19, 2021 0.1490 0.1625 0.1280 0.1499 1,982,676 +0.01(+4.61%)
Jan 15, 2021 0.1351 0.1446 0.1200 0.1433 1,563,300 +0.00(+2.36%)
Jan 14, 2021 0.0945 0.1400 0.0923 0.1400 2,764,274 +0.05(+48.15%)
Jan 13, 2021 0.0808 0.0950 0.0808 0.0945 1,225,356 +0.01(+16.96%)
Jan 12, 2021 0.0650 0.0890 0.0625 0.0808 2,628,581 +0.02(+24.31%)
Jan 11, 2021 0.0687 0.0695 0.0580 0.0650 1,175,245 +0.00(+4.84%)
Jan 08, 2021 0.0550 0.0630 0.0550 0.0620 1,658,800 +0.00(+3.33%)
Jan 07, 2021 0.0678 0.0678 0.0550 0.0600 1,472,826 -0.01(-7.69%)
Jan 06, 2021 0.0725 0.0725 0.0563 0.0650 1,079,264 -0.00(-5.52%)
Jan 05, 2021 0.0689 0.0800 0.0541 0.0688 1,782,745 +0.00(+5.85%)
Jan 04, 2021 0.0750 0.0798 0.0510 0.0650 2,711,282 -0.01(-13.33%)
Dec 31, 2020 0.0750 0.0750 0.0750 3,032,336 +0.01(+21.36%)
Dec 30, 2020 0.0475 0.0618 0.0470 0.0618 3,032,336 +0.01(+31.49%)
Dec 29, 2020 0.0449 0.0497 0.0430 0.0470 1,910,939 +0.00(+8.05%)
Dec 28, 2020 0.0350 0.0450 0.0346 0.0435 4,148,061 +0.01(+31.82%)
Dec 24, 2020 0.0350 0.0372 0.0311 0.0330 1,009,100 +0.00(+0.00%)
Dec 23, 2020 0.0329 0.0345 0.0300 0.0330 1,445,976 +0.00(+0.30%)
Dec 22, 2020 0.0350 0.0350 0.0280 0.0329 1,749,948 -0.00(-2.95%)
Dec 21, 2020 0.0360 0.0362 0.0271 0.0339 1,968,806 -0.00(-4.78%)
Dec 18, 2020 0.0328 0.0386 0.0327 0.0356 3,681,900 +0.00(+7.88%)
Dec 17, 2020 0.0283 0.0345 0.0260 0.0330 5,266,922 +0.01(+26.92%)
Dec 16, 2020 0.0275 0.0283 0.0240 0.0260 1,816,418 -0.00(-3.35%)
Dec 15, 2020 0.0283 0.0283 0.0253 0.0269 848,545 -0.00(-5.61%)
Dec 14, 2020 0.0270 0.0290 0.0242 0.0285 986,947 +0.00(+2.52%)
Dec 11, 2020 0.0290 0.0290 0.0260 0.0278 1,065,800 -0.00(-3.47%)
Dec 10, 2020 0.0270 0.0290 0.0255 0.0288 1,405,573 +0.00(+6.67%)
Dec 09, 2020 0.0238 0.0300 0.0229 0.0270 4,719,017 +0.00(+12.50%)
Dec 08, 2020 0.0236 0.0240 0.0220 0.0240 1,370,424 +0.00(+1.69%)
Dec 07, 2020 0.0200 0.0237 0.0200 0.0236 939,022 -0.00(-0.42%)
Dec 04, 2020 0.0230 0.0240 0.0200 0.0237 2,128,300 +0.00(+3.49%)
Dec 03, 2020 0.0243 0.0245 0.0205 0.0229 997,057 +0.00(+0.00%)
Dec 02, 2020 0.0247 0.0247 0.0211 0.0229 729,312 +0.00(+1.78%)
Dec 01, 2020 0.0214 0.0257 0.0199 0.0225 2,818,584 +0.00(+5.14%)
Nov 30, 2020 0.0110 0.0251 0.0110 0.0214 5,216,411 -0.00(-14.40%)
Nov 27, 2020 0.0247 0.0258 0.0208 0.0250 398,400 +0.00(+7.30%)
Nov 25, 2020 0.0233 0.0247 0.0207 0.0233 1,752,300 +0.00(+1.30%)
Nov 24, 2020 0.0215 0.0245 0.0205 0.0230 1,119,335 +0.00(+5.99%)
Nov 23, 2020 0.0233 0.0247 0.0194 0.0217 4,750,943 -0.00(-6.87%)
Nov 20, 2020 0.0230 0.0236 0.0205 0.0233 2,470,600 +0.00(+1.30%)
Nov 19, 2020 0.0205 0.0234 0.0205 0.0230 726,355 +0.00(+12.20%)
Nov 18, 2020 0.0212 0.0212 0.0182 0.0205 1,324,125 +0.00(+2.50%)
Nov 17, 2020 0.0230 0.0230 0.0180 0.0200 3,363,767 -0.00(-9.91%)
Nov 16, 2020 0.0270 0.0270 0.0200 0.0222 2,477,327 -0.00(-14.29%)
Nov 13, 2020 0.0248 0.0280 0.0227 0.0259 2,419,400 +0.00(+10.21%)
Nov 12, 2020 0.0300 0.0346 0.0207 0.0235 15,870,175 -0.01(-21.40%)
Nov 11, 2020 0.0255 0.0300 0.0255 0.0299 1,229,348 +0.00(+6.79%)
Nov 10, 2020 0.0290 0.0290 0.0258 0.0280 776,525 +0.00(+2.19%)
Nov 09, 2020 0.0285 0.0300 0.0265 0.0274 517,566 -0.00(-0.72%)
Nov 06, 2020 0.0287 0.0287 0.0260 0.0276 1,024,400 +0.00(+3.76%)
Nov 05, 2020 0.0271 0.0319 0.0261 0.0266 1,460,375 -0.00(-3.27%)
Nov 04, 2020 0.0279 0.0305 0.0256 0.0275 1,289,912 -0.00(-8.33%)
Nov 03, 2020 0.0290 0.0300 0.0269 0.0300 2,286,652 +0.00(+7.53%)
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.