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 23, 2019 0.0095 0.0095 0.0095 0 +0.00(+53.23%)
Jan 22, 2019 0.0060 0.0062 0.0060 0.0062 2,128 +0.00(+3.33%)
Jan 17, 2019 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Jan 15, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 10, 2019 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Jan 04, 2019 0.0100 0.0100 0.0100 0 +0.00(+33.33%)
Dec 31, 2018 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
Dec 26, 2018 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Dec 20, 2018 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
Dec 19, 2018 0.0068 0.0068 0.0068 0.0068 105,033 -0.00(-2.86%)
Dec 18, 2018 0.0098 0.0100 0.0070 0.0070 33,175 +0.00(+0.00%)
Dec 12, 2018 0.0070 0.0070 0.0070 0 -0.01(-44.00%)
Nov 30, 2018 0.0125 0.0125 0.0125 0 +0.00(+38.89%)
Nov 28, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 27, 2018 0.0090 0.0090 0.0090 0.0090 1,275 +0.00(+11.11%)
Nov 21, 2018 0.0081 0.0081 0.0081 0 +0.00(+19.12%)
Nov 20, 2018 0.0066 0.0068 0.0066 0.0068 816 -0.00(-4.23%)
Nov 19, 2018 0.0067 0.0100 0.0067 0.0071 148,862 -0.00(-28.28%)
Nov 16, 2018 0.0110 0.0110 0.0097 0.0099 55,100 -0.00(-10.00%)
Nov 14, 2018 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Nov 13, 2018 0.0092 0.0110 0.0081 0.0110 291,330 -0.00(-15.38%)
Nov 12, 2018 0.0106 0.0130 0.0106 0.0130 15,000 +0.00(+0.00%)
Nov 09, 2018 0.0113 0.0165 0.0111 0.0130 290,200 -0.00(-27.78%)
Nov 07, 2018 0.0180 0.0180 0.0180 0 -0.00(-2.70%)
Nov 06, 2018 0.0180 0.0209 0.0125 0.0185 243,713 -0.00(-11.48%)
Nov 01, 2018 0.0209 0.0209 0.0209 0 +0.00(+6.63%)
Oct 29, 2018 0.0196 0.0196 0.0196 0 -0.00(-6.67%)
Oct 26, 2018 0.0180 0.0210 0.0180 0.0210 4,500 +0.00(+0.00%)
Oct 25, 2018 0.0180 0.0210 0.0180 0.0210 10,266 +0.00(+0.96%)
Oct 24, 2018 0.0215 0.0215 0.0208 0.0208 2,000 +0.00(+4.00%)
Oct 22, 2018 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Oct 19, 2018 0.0210 0.0210 0.0198 0.0210 2,100 +0.00(+16.67%)
Oct 18, 2018 0.0181 0.0181 0.0150 0.0180 44,795 -0.00(-15.09%)
Oct 17, 2018 0.0212 0.0212 0.0170 0.0212 52,000 +0.00(+2.91%)
Oct 16, 2018 0.0155 0.0206 0.0151 0.0206 21,000 +0.00(+0.00%)
Oct 15, 2018 0.0161 0.0213 0.0155 0.0206 82,483 -0.00(-5.07%)
Oct 10, 2018 0.0217 0.0217 0.0217 0 -0.00(-9.58%)
Oct 08, 2018 0.0240 0.0240 0.0240 0 -0.00(-11.11%)
Oct 05, 2018 0.0200 0.0276 0.0195 0.0270 81,700 -0.00(-8.16%)
Oct 03, 2018 0.0294 0.0294 0.0294 0 -0.00(-11.18%)
Oct 02, 2018 0.0420 0.0420 0.0233 0.0331 716,560 -0.01(-21.19%)
Oct 01, 2018 0.0355 0.0425 0.0260 0.0420 217,890 +0.01(+16.67%)
Sep 28, 2018 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+0.00%)
Sep 27, 2018 0.0431 0.0431 0.0260 0.0360 44,275 +0.00(+0.00%)
Sep 26, 2018 0.0425 0.0425 0.0260 0.0360 206,600 -0.01(-14.29%)
Sep 25, 2018 0.0280 0.0440 0.0222 0.0420 491,186 +0.01(+44.83%)
Sep 24, 2018 0.0199 0.0290 0.0194 0.0290 313,431 +0.01(+45.00%)
Sep 21, 2018 0.0150 0.0200 0.0150 0.0200 145,000 +0.00(+1.52%)
Sep 20, 2018 0.0197 0.0197 0.0197 33 +0.00(+0.00%)
Sep 14, 2018 0.0197 0.0197 0.0197 0 +0.00(+0.00%)
Sep 11, 2018 0.0197 0.0197 0.0197 0 +0.00(+3.68%)
Sep 07, 2018 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Sep 04, 2018 0.0200 0.0200 0.0200 0 -0.00(-14.16%)
Aug 30, 2018 0.0233 0.0233 0.0233 0 +0.01(+84.92%)
Aug 29, 2018 0.0150 0.0150 0.0126 0.0126 3,300 +0.00(+0.80%)
Aug 28, 2018 0.0100 0.0125 0.0096 0.0125 57,448 +0.00(+10.62%)
Aug 27, 2018 0.0120 0.0120 0.0113 0.0113 2,100 -0.00(-23.13%)
Aug 23, 2018 0.0147 0.0147 0.0147 0 +0.00(+22.50%)
Aug 22, 2018 0.0120 0.0120 0.0120 0.0120 18,160 -0.00(-19.46%)
Aug 21, 2018 0.0149 0.0149 0.0149 0.0149 1,000 +0.00(+19.20%)
Aug 17, 2018 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Aug 16, 2018 0.0160 0.0282 0.0065 0.0125 689,224 -0.02(-56.90%)
Aug 13, 2018 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Aug 06, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 23, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 12, 2018 0.0250 0.0250 0.0250 0 +0.01(+76.06%)
Jul 11, 2018 0.0250 0.0250 0.0142 0.0142 8,600 -0.00(-11.25%)
Jul 10, 2018 0.0170 0.0170 0.0160 0.0160 10,000 -0.01(-44.83%)
Jul 09, 2018 0.0290 0.0290 0.0290 0.0290 1,000 +0.00(+20.33%)
Jul 06, 2018 0.0141 0.0241 0.0141 0.0241 800 -0.00(-16.90%)
Jul 02, 2018 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 29, 2018 0.0290 0.0290 0.0290 0.0290 2,100 -0.00(-6.45%)
Jun 28, 2018 0.0151 0.0372 0.0131 0.0310 26,199 -0.01(-19.06%)
Jun 27, 2018 0.0206 0.0383 0.0151 0.0383 52,800 -0.00(-1.79%)
Jun 18, 2018 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Jun 12, 2018 0.0380 0.0380 0.0380 0 -0.00(-1.94%)
Jun 11, 2018 0.0206 0.0387 0.0206 0.0387 334 +0.00(+0.00%)
Jun 06, 2018 0.0387 0.0387 0.0387 0 +0.00(+0.00%)
Jun 04, 2018 0.0387 0.0387 0.0387 0 +0.00(+7.64%)
Jun 01, 2018 0.0200 0.0360 0.0200 0.0360 9,023 -0.00(-7.69%)
May 29, 2018 0.0390 0.0390 0.0390 0 -0.00(-4.88%)
May 24, 2018 0.0410 0.0410 0.0410 0 +0.00(+5.13%)
May 15, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
May 11, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
May 09, 2018 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
May 08, 2018 0.0300 0.0350 0.0300 0.0350 9,100 -0.01(-14.63%)
May 04, 2018 0.0410 0.0410 0.0410 0 -0.00(-4.43%)
May 02, 2018 0.0429 0.0429 0.0429 0 +0.02(+58.89%)
May 01, 2018 0.0240 0.0270 0.0240 0.0270 103,446 +0.00(+0.37%)
Apr 30, 2018 0.0200 0.0269 0.0200 0.0269 11,554 -0.00(-0.37%)
Apr 24, 2018 0.0270 0.0270 0.0270 0 -0.02(-38.64%)
Apr 20, 2018 0.0440 0.0440 0.0440 0 +0.01(+46.67%)
Apr 19, 2018 0.0284 0.0300 0.0284 0.0300 230 +0.00(+5.26%)
Apr 18, 2018 0.0300 0.0300 0.0285 0.0285 27,653 -0.01(-27.85%)
Apr 17, 2018 0.0395 0.0395 0.0395 0.0395 500 +0.00(+0.00%)
Apr 16, 2018 0.0319 0.0395 0.0306 0.0395 41,600 +0.01(+33.45%)
Apr 13, 2018 0.0319 0.0320 0.0295 0.0296 40,000 -0.00(-6.03%)
Apr 12, 2018 0.0250 0.0315 0.0210 0.0315 26,950 -0.00(-1.56%)
Apr 11, 2018 0.0289 0.0325 0.0250 0.0320 52,450 +0.00(+14.29%)
Apr 10, 2018 0.0173 0.0289 0.0164 0.0280 174,407 +0.01(+60.92%)
Apr 04, 2018 0.0174 0.0174 0.0174 0 +0.00(+33.85%)
Apr 03, 2018 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-25.29%)
Mar 23, 2018 0.0174 0.0174 0.0174 0 +0.00(+2.35%)
Mar 21, 2018 0.0170 0.0170 0.0170 0 +0.00(+0.59%)
Mar 20, 2018 0.0112 0.0169 0.0112 0.0169 680 +0.00(+0.00%)
Mar 16, 2018 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Mar 15, 2018 0.0130 0.0169 0.0130 0.0169 9,275 +0.00(+5.62%)
Mar 12, 2018 0.0160 0.0160 0.0160 0 -0.00(-3.61%)
Mar 05, 2018 0.0166 0.0166 0.0166 0 -0.00(-4.05%)
Feb 23, 2018 0.0173 0.0173 0.0173 0 -0.00(-1.14%)
Feb 22, 2018 0.0130 0.0175 0.0130 0.0175 24,166 -0.00(-1.13%)
Feb 12, 2018 0.0177 0.0177 0.0177 0 +0.00(+18.00%)
Feb 06, 2018 0.0150 0.0150 0.0150 0 +0.00(+28.53%)
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.