Skip to main content

Cyios Corp (OP: CYIO )

0.0146 -0.0010 (-6.41%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jun 24, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 12, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 11, 2013 0.0220 0.0220 0.0190 0.0200 85,000 -0.01(-20.00%)
Jun 03, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 28, 2013 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
May 24, 2013 0.0220 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
May 23, 2013 0.0190 0.0230 0.0190 0.0230 244,500 +0.00(+21.05%)
May 22, 2013 0.0160 0.0190 0.0110 0.0190 100,000 +0.00(+0.00%)
May 20, 2013 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 17, 2013 0.0190 0.0190 0.0180 0.0190 30,000 -0.00(-17.39%)
May 14, 2013 0.0230 0.0230 0.0230 0 +0.01(+27.78%)
May 13, 2013 0.0180 0.0180 0.0180 0.0180 1,000 -0.01(-21.74%)
May 10, 2013 0.0190 0.0230 0.0160 0.0230 35,000 +0.00(+9.52%)
May 08, 2013 0.0210 0.0210 0.0210 0 +0.00(+23.53%)
May 07, 2013 0.0131 0.0170 0.0131 0.0170 51,000 +0.00(+0.00%)
Apr 30, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 29, 2013 0.0150 0.0170 0.0150 0.0170 54,833 +0.00(+6.25%)
Apr 26, 2013 0.0110 0.0160 0.0110 0.0160 81,222 +0.01(+60.00%)
Apr 25, 2013 0.0100 0.0100 0.0100 0.0100 20,000 -0.01(-35.48%)
Apr 23, 2013 0.0155 0.0155 0.0155 0.0155 0 +0.00(+4.03%)
Apr 22, 2013 0.0100 0.0149 0.0100 0.0149 23,000 +0.00(+35.45%)
Apr 18, 2013 0.0110 0.0110 0.0110 0 -0.00(-26.67%)
Apr 15, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.67%)
Apr 12, 2013 0.0150 0.0155 0.0149 0.0149 40,000 +0.00(+0.00%)
Apr 11, 2013 0.0120 0.0149 0.0120 0.0149 24,000 +0.00(+24.17%)
Apr 10, 2013 0.0120 0.0120 0.0120 0.0120 3,000 +0.00(+0.00%)
Apr 09, 2013 0.0120 0.0120 0.0120 0.0120 2,500 -0.00(-22.58%)
Apr 08, 2013 0.0155 0.0155 0.0155 0.0155 10,000 -0.00(-1.90%)
Apr 05, 2013 0.0158 0.0158 0.0158 0.0158 1,000 +0.00(+0.00%)
Apr 04, 2013 0.0140 0.0158 0.0140 0.0158 84,800 +0.00(+14.49%)
Apr 03, 2013 0.0138 0.0138 0.0106 0.0138 86,939 +0.00(+0.73%)
Apr 02, 2013 0.0106 0.0137 0.0106 0.0137 28,850 +0.00(+29.25%)
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.