Cyios Corp (OP: CYIO )

0.1600 USD +0.0100 (+6.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 0.1579 0.1600 0.1402 0.1600 385,277 +0.01(+6.67%)
Jul 27, 2021 0.1500 0.1586 0.1370 0.1500 224,712 -0.00(-2.60%)
Jul 26, 2021 0.1411 0.1540 0.1315 0.1540 413,918 +0.01(+10.32%)
Jul 23, 2021 0.1420 0.1497 0.1345 0.1396 218,565 -0.01(-3.72%)
Jul 22, 2021 0.1340 0.1565 0.1230 0.1450 614,212 +0.02(+13.37%)
Jul 21, 2021 0.1418 0.1418 0.1228 0.1279 859,565 -0.01(-9.61%)
Jul 20, 2021 0.1545 0.1550 0.1360 0.1415 448,940 -0.01(-5.67%)
Jul 19, 2021 0.1510 0.1550 0.1500 0.1500 211,760 -0.01(-3.23%)
Jul 16, 2021 0.1522 0.1575 0.1501 0.1550 354,807 -0.00(-1.59%)
Jul 15, 2021 0.1600 0.1600 0.1502 0.1575 241,684 -0.00(-0.51%)
Jul 14, 2021 0.1650 0.1650 0.1522 0.1583 417,211 -0.01(-4.06%)
Jul 13, 2021 0.1639 0.1650 0.1550 0.1650 317,161 +0.00(+2.87%)
Jul 12, 2021 0.1650 0.1714 0.1580 0.1604 205,985 -0.01(-5.65%)
Jul 09, 2021 0.1625 0.1750 0.1625 0.1700 118,618 +0.01(+3.53%)
Jul 08, 2021 0.1700 0.1723 0.1626 0.1642 362,519 -0.00(-0.55%)
Jul 07, 2021 0.1715 0.1860 0.1651 0.1651 371,313 -0.01(-3.17%)
Jul 06, 2021 0.1750 0.1798 0.1630 0.1705 534,334 -0.00(-2.57%)
Jul 02, 2021 0.1830 0.1830 0.1720 0.1750 324,380 -0.01(-3.69%)
Jul 01, 2021 0.1760 0.1890 0.1736 0.1817 285,110 +0.01(+3.24%)
Jun 30, 2021 0.1751 0.1878 0.1720 0.1760 358,448 -0.00(-2.22%)
Jun 29, 2021 0.1830 0.1900 0.1755 0.1800 295,138 -0.01(-5.26%)
Jun 28, 2021 0.2000 0.2000 0.1753 0.1900 588,115 -0.00(-1.30%)
Jun 25, 2021 0.1700 0.2145 0.1700 0.1925 727,573 +0.01(+7.18%)
Jun 24, 2021 0.1700 0.1870 0.1650 0.1796 528,446 +0.01(+5.65%)
Jun 23, 2021 0.1760 0.1874 0.1611 0.1700 517,586 -0.01(-3.35%)
Jun 22, 2021 0.1720 0.1790 0.1681 0.1759 408,942 -0.01(-7.08%)
Jun 21, 2021 0.1923 0.1923 0.1680 0.1893 727,558 -0.00(-1.61%)
Jun 18, 2021 0.1836 0.1949 0.1815 0.1924 404,327 +0.00(+1.21%)
Jun 17, 2021 0.1850 0.2000 0.1800 0.1901 860,518 -0.00(-1.20%)
Jun 16, 2021 0.2155 0.2300 0.1850 0.1924 1,587,387 -0.03(-13.02%)
Jun 15, 2021 0.2400 0.2477 0.2100 0.2212 656,645 -0.02(-7.83%)
Jun 14, 2021 0.2450 0.2695 0.2350 0.2400 1,457,484 +0.01(+3.90%)
Jun 11, 2021 0.2170 0.2695 0.2170 0.2310 2,429,344 +0.01(+6.50%)
Jun 10, 2021 0.1900 0.2170 0.1860 0.2169 1,287,747 +0.03(+16.30%)
Jun 09, 2021 0.1899 0.1979 0.1720 0.1865 1,093,479 -0.01(-5.23%)
Jun 08, 2021 0.2185 0.2185 0.1719 0.1968 1,618,754 -0.01(-2.57%)
Jun 07, 2021 0.2090 0.2100 0.1761 0.2020 702,223 -0.01(-3.07%)
Jun 04, 2021 0.1900 0.2177 0.1900 0.2084 890,831 +0.02(+9.97%)
Jun 03, 2021 0.1990 0.1990 0.1700 0.1895 685,867 +0.00(+0.00%)
Jun 02, 2021 0.1575 0.1899 0.1550 0.1895 1,544,720 +0.02(+14.99%)
Jun 01, 2021 0.1795 0.1795 0.1550 0.1648 375,184 -0.00(-1.90%)
May 28, 2021 0.1840 0.1942 0.1604 0.1680 690,611 -0.02(-8.70%)
May 27, 2021 0.1740 0.1850 0.1502 0.1840 2,262,903 +0.00(+2.28%)
May 26, 2021 0.1702 0.1940 0.1702 0.1799 703,588 -0.01(-4.26%)
May 25, 2021 0.1785 0.2000 0.1711 0.1879 961,928 +0.01(+2.85%)
May 24, 2021 0.1895 0.2000 0.1785 0.1827 1,054,856 -0.01(-3.84%)
May 21, 2021 0.1950 0.2300 0.1765 0.1900 1,180,120 -0.00(-0.52%)
May 20, 2021 0.2193 0.2295 0.1849 0.1910 1,278,056 -0.02(-8.39%)
May 19, 2021 0.2210 0.2500 0.1950 0.2085 726,960 -0.04(-14.90%)
May 18, 2021 0.2267 0.2470 0.2011 0.2450 1,258,843 +0.00(+0.00%)
May 17, 2021 0.2504 0.2800 0.1910 0.2450 885,063 -0.00(-1.21%)
May 14, 2021 0.1888 0.2490 0.1750 0.2480 1,071,983 +0.06(+35.00%)
May 13, 2021 0.1901 0.1975 0.1781 0.1837 820,702 -0.02(-7.97%)
May 12, 2021 0.2298 0.2395 0.1900 0.1996 749,847 -0.02(-10.25%)
May 11, 2021 0.2210 0.2495 0.1701 0.2224 2,423,511 +0.00(+0.27%)
May 10, 2021 0.2800 0.2970 0.2161 0.2218 1,003,323 -0.05(-19.35%)
May 07, 2021 0.2815 0.3000 0.2420 0.2750 1,619,231 -0.02(-8.03%)
May 06, 2021 0.3150 0.3200 0.2706 0.2990 449,111 -0.02(-5.08%)
May 05, 2021 0.2800 0.3250 0.2600 0.3150 751,955 +0.03(+12.50%)
May 04, 2021 0.2801 0.3030 0.2600 0.2800 508,434 -0.02(-7.41%)
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.