Cyios Corp (OP: CYIO )

0.0990 USD +0.0020 (+2.06%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 0.0833 0.0990 0.0830 0.0990 234,631 +0.00(+2.06%)
Jan 20, 2022 0.1000 0.1000 0.0850 0.0970 426,484 +0.00(+2.11%)
Jan 19, 2022 0.1000 0.1000 0.0900 0.0950 34,353 -0.01(-5.00%)
Jan 18, 2022 0.1040 0.1040 0.0860 0.1000 476,604 -0.00(-1.38%)
Jan 14, 2022 0.1014 0 -0.01(-12.59%)
Jan 13, 2022 0.1100 0.1170 0.1021 0.1160 251,121 -0.00(-0.85%)
Jan 12, 2022 0.1001 0.1175 0.1001 0.1170 720,039 +0.02(+17.00%)
Jan 11, 2022 0.0925 0.1050 0.0925 0.1000 315,704 -0.01(-7.41%)
Jan 10, 2022 0.0800 0.1080 0.0750 0.1080 1,636,571 +0.03(+30.28%)
Jan 07, 2022 0.0847 0.0847 0.0771 0.0829 313,389 +0.00(+2.09%)
Jan 06, 2022 0.0811 0.0855 0.0756 0.0812 406,054 -0.00(-4.36%)
Jan 05, 2022 0.0851 0.0900 0.0810 0.0849 136,108 +0.00(+0.12%)
Jan 04, 2022 0.0850 0.0850 0.0811 0.0848 109,971 +0.00(+0.71%)
Jan 03, 2022 0.0783 0.0884 0.0783 0.0842 143,779 +0.00(+2.06%)
Dec 31, 2021 0.0850 0.0896 0.0762 0.0825 545,664 -0.00(-4.73%)
Dec 30, 2021 0.0849 0.0900 0.0800 0.0866 421,262 +0.00(+5.61%)
Dec 29, 2021 0.0770 0.0859 0.0770 0.0820 289,348 -0.00(-1.20%)
Dec 28, 2021 0.0842 0.0910 0.0801 0.0830 306,140 -0.00(-2.35%)
Dec 27, 2021 0.0840 0.0930 0.0786 0.0850 1,031,297 -0.01(-9.57%)
Dec 23, 2021 0.0933 0.0950 0.0840 0.0940 707,219 -0.00(-0.84%)
Dec 22, 2021 0.1000 0.1000 0.0872 0.0948 232,465 -0.00(-3.76%)
Dec 21, 2021 0.1050 0.1080 0.0920 0.0985 524,908 -0.01(-6.19%)
Dec 20, 2021 0.0850 0.1080 0.0742 0.1050 437,609 +0.02(+16.93%)
Dec 17, 2021 0.0900 0.0990 0.0841 0.0898 281,716 -0.00(-0.11%)
Dec 16, 2021 0.0900 0.0900 0.0835 0.0899 218,494 -0.00(-0.11%)
Dec 15, 2021 0.0865 0.0900 0.0830 0.0900 157,287 +0.00(+5.63%)
Dec 14, 2021 0.1000 0.1000 0.0830 0.0852 117,857 -0.01(-14.54%)
Dec 13, 2021 0.1039 0.1090 0.0910 0.0997 749,292 -0.00(-4.04%)
Dec 10, 2021 0.0990 0.1045 0.0901 0.1039 485,617 +0.01(+11.12%)
Dec 09, 2021 0.0825 0.0945 0.0747 0.0935 684,986 +0.02(+19.41%)
Dec 08, 2021 0.0928 0.0950 0.0635 0.0783 7,232,748 -0.01(-13.48%)
Dec 07, 2021 0.1000 0.1090 0.0905 0.0905 594,936 -0.01(-9.50%)
Dec 06, 2021 0.1070 0.1084 0.0930 0.1000 711,134 -0.01(-7.15%)
Dec 03, 2021 0.1051 0.1151 0.1012 0.1077 872,151 -0.01(-11.65%)
Dec 02, 2021 0.1150 0.1219 0.1062 0.1219 586,046 +0.01(+7.12%)
Dec 01, 2021 0.1187 0.1221 0.1111 0.1138 269,592 -0.01(-4.37%)
Nov 30, 2021 0.1220 0.1220 0.1111 0.1190 349,928 -0.00(-2.46%)
Nov 29, 2021 0.1300 0.1320 0.1220 0.1220 219,914 -0.01(-6.87%)
Nov 26, 2021 0.1300 0.1340 0.1300 0.1310 19,707 -0.00(-0.98%)
Nov 24, 2021 0.1349 0.1349 0.1290 0.1323 376,449 +0.00(+1.15%)
Nov 23, 2021 0.1316 0.1450 0.1280 0.1308 334,560 -0.01(-4.87%)
Nov 22, 2021 0.1392 0.1481 0.1392 0.1375 311,178 -0.01(-7.09%)
Nov 19, 2021 0.1500 0.1574 0.1298 0.1480 665,182 +0.00(+2.78%)
Nov 18, 2021 0.1397 0.1450 0.1402 0.1440 1,212,288 +0.00(+2.93%)
Nov 17, 2021 0.1499 0.1500 0.1252 0.1399 536,819 -0.01(-6.67%)
Nov 16, 2021 0.1449 0.1499 0.1341 0.1499 627,351 +0.01(+4.97%)
Nov 15, 2021 0.1443 0.1443 0.1311 0.1428 245,512 +0.01(+10.53%)
Nov 12, 2021 0.1235 0.1468 0.1157 0.1292 649,347 +0.01(+4.28%)
Nov 11, 2021 0.1100 0.1239 0.1051 0.1239 344,739 +0.01(+8.21%)
Nov 10, 2021 0.1140 0.1210 0.1069 0.1145 335,955 -0.00(-0.43%)
Nov 09, 2021 0.1250 0.1250 0.1150 0.1150 191,713 -0.01(-7.48%)
Nov 08, 2021 0.1179 0.1285 0.1117 0.1243 253,163 +0.01(+10.00%)
Nov 05, 2021 0.1212 0.1229 0.1102 0.1130 1,043,517 -0.01(-8.94%)
Nov 04, 2021 0.1224 0.1298 0.1100 0.1241 646,139 -0.00(-0.56%)
Nov 03, 2021 0.1352 0.1380 0.1224 0.1248 400,205 -0.01(-5.81%)
Nov 02, 2021 0.1400 0.1400 0.1317 0.1325 131,720 -0.01(-3.71%)
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.