Skip to main content

Cyios Corp (OP: CYIO )

0.0170 +0.0014 (+8.97%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1410 0.1410 0.1315 0.1368 182,783 -0.00(-2.98%)
Oct 28, 2021 0.1395 0.1444 0.1310 0.1410 295,483 +0.00(+2.32%)
Oct 27, 2021 0.1330 0.1405 0.1320 0.1378 167,233 -0.00(-2.27%)
Oct 26, 2021 0.1449 0.1410 293,010 -0.00(-2.69%)
Oct 25, 2021 0.1347 0.1449 0.1301 0.1449 262,801 +0.00(+1.68%)
Oct 22, 2021 0.1357 0.1450 0.1301 0.1425 548,980 +0.00(+1.93%)
Oct 21, 2021 0.1494 0.1494 0.1312 0.1398 511,819 -0.01(-4.51%)
Oct 20, 2021 0.1494 0.1494 0.1410 0.1464 226,433 -0.00(-2.07%)
Oct 19, 2021 0.1499 0.1570 0.1412 0.1495 205,037 +0.00(+0.00%)
Oct 18, 2021 0.1450 0.1525 0.1440 0.1495 611,949 -0.00(-0.86%)
Oct 15, 2021 0.1410 0.1540 0.1410 0.1508 185,178 +0.00(+0.53%)
Oct 14, 2021 0.1500 0.1513 0.1410 0.1500 456,046 +0.01(+3.45%)
Oct 13, 2021 0.1509 0.1509 0.1400 0.1450 649,934 -0.01(-3.91%)
Oct 12, 2021 0.1500 0.1988 0.1450 0.1509 3,863,055 +0.00(+0.53%)
Oct 11, 2021 0.1452 0.1502 0.1450 0.1501 209,042 +0.00(+1.08%)
Oct 08, 2021 0.1583 0.1583 0.1450 0.1485 334,486 -0.01(-4.56%)
Oct 07, 2021 0.1450 0.1560 0.1400 0.1556 351,325 +0.01(+9.89%)
Oct 06, 2021 0.1350 0.1416 0.1350 0.1416 260,112 +0.01(+4.50%)
Oct 05, 2021 0.1340 0.1430 0.1311 0.1355 676,664 +0.00(+0.44%)
Oct 04, 2021 0.1500 0.1500 0.1301 0.1349 1,199,271 -0.01(-9.95%)
Oct 01, 2021 0.1549 0.1552 0.1455 0.1498 176,103 -0.00(-0.13%)
Sep 30, 2021 0.1630 0.1630 0.1500 0.1500 435,759 -0.01(-7.86%)
Sep 29, 2021 0.1739 0.1739 0.1505 0.1628 585,290 +0.01(+3.37%)
Sep 28, 2021 0.1587 0.1675 0.1500 0.1575 190,273 +0.00(+1.74%)
Sep 27, 2021 0.1500 0.1578 0.1500 0.1548 148,084 +0.00(+1.11%)
Sep 24, 2021 0.1535 0.1580 0.1501 0.1531 262,104 -0.01(-3.53%)
Sep 23, 2021 0.1730 0.1730 0.1505 0.1587 490,135 -0.01(-4.91%)
Sep 22, 2021 0.1650 0.1744 0.1571 0.1669 411,703 -0.00(-1.82%)
Sep 21, 2021 0.1895 0.1895 0.1638 0.1700 187,029 -0.01(-5.56%)
Sep 20, 2021 0.1900 0.1900 0.1550 0.1800 525,220 -0.00(-0.28%)
Sep 17, 2021 0.1502 0.2285 0.1440 0.1805 1,868,637 +0.02(+13.59%)
Sep 16, 2021 0.1625 0.1625 0.1500 0.1589 233,334 -0.00(-0.13%)
Sep 15, 2021 0.1510 0.1688 0.1501 0.1591 893,650 -0.00(-0.31%)
Sep 14, 2021 0.1602 0.1689 0.1505 0.1596 242,699 -0.01(-3.27%)
Sep 13, 2021 0.1561 0.1679 0.1561 0.1650 268,194 +0.01(+3.19%)
Sep 10, 2021 0.1620 0.1660 0.1526 0.1599 279,515 +0.00(+0.06%)
Sep 09, 2021 0.1598 0.1650 0.1520 0.1598 273,533 +0.00(+0.57%)
Sep 08, 2021 0.1604 0.1605 0.1500 0.1589 227,779 -0.00(-1.00%)
Sep 07, 2021 0.1645 0.1742 0.1482 0.1605 378,406 -0.00(-2.43%)
Sep 03, 2021 0.1715 0.1749 0.1475 0.1645 603,176 -0.01(-6.69%)
Sep 02, 2021 0.1650 0.1770 0.1561 0.1763 133,471 +0.00(+0.17%)
Sep 01, 2021 0.1580 0.1760 0.1510 0.1760 214,500 +0.02(+10.21%)
Aug 31, 2021 0.1551 0.1625 0.1525 0.1597 191,225 -0.00(-2.92%)
Aug 30, 2021 0.1670 0.1760 0.1510 0.1645 338,692 -0.00(-0.18%)
Aug 27, 2021 0.1680 0.1701 0.1506 0.1648 346,047 +0.00(+1.42%)
Aug 26, 2021 0.1690 0.1690 0.1601 0.1625 185,520 -0.00(-1.81%)
Aug 25, 2021 0.1552 0.1665 0.1551 0.1655 100,911 -0.00(-2.07%)
Aug 24, 2021 0.1501 0.1690 0.1501 0.1690 128,376 +0.01(+6.49%)
Aug 23, 2021 0.1535 0.1607 0.1480 0.1587 253,007 +0.00(+0.38%)
Aug 20, 2021 0.1550 0.1610 0.1476 0.1581 257,435 -0.00(-2.41%)
Aug 19, 2021 0.1810 0.1810 0.1476 0.1620 325,442 -0.01(-8.42%)
Aug 18, 2021 0.1801 0.1900 0.1604 0.1769 178,723 -0.02(-9.28%)
Aug 17, 2021 0.2100 0.2100 0.1852 0.1950 242,606 -0.00(-2.26%)
Aug 16, 2021 0.2075 0.2100 0.1902 0.1995 247,505 -0.00(-1.48%)
Aug 13, 2021 0.1712 0.2100 0.1712 0.2025 430,684 +0.01(+4.06%)
Aug 12, 2021 0.1900 0.1950 0.1801 0.1946 286,814 +0.01(+8.05%)
Aug 11, 2021 0.1511 0.1888 0.1511 0.1801 492,160 +0.01(+3.51%)
Aug 10, 2021 0.1470 0.1750 0.1470 0.1740 404,354 +0.01(+8.75%)
Aug 09, 2021 0.1500 0.1680 0.1390 0.1600 281,351 +0.01(+8.40%)
Aug 06, 2021 0.1378 0.1550 0.1302 0.1476 237,404 +0.00(+0.20%)
Aug 05, 2021 0.1249 0.1475 0.1234 0.1473 460,601 +0.02(+13.48%)
Aug 04, 2021 0.1332 0.1399 0.1232 0.1298 379,001 -0.01(-5.67%)
Aug 03, 2021 0.1376 0.1497 0.1307 0.1376 263,318 -0.00(-1.71%)
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.