Cyios Corp (OP: CYIO )

0.1531 USD -0.0056 (-3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2020 0.0147 0.0147 0.0147 0 +0.00(+0.00%)
Mar 26, 2020 0.0150 0.0150 0.0147 0.0147 25,000 +0.00(+22.50%)
Mar 25, 2020 0.0120 0.0120 0.0120 0.0120 1,300 -0.00(-10.45%)
Mar 24, 2020 0.0114 0.0140 0.0114 0.0134 35,010 +0.00(+11.67%)
Mar 23, 2020 0.0117 0.0120 0.0117 0.0120 20,000 +0.00(+0.00%)
Mar 20, 2020 0.0120 0.0120 0.0120 0.0120 20,700 -0.00(-14.89%)
Mar 18, 2020 0.0141 0.0141 0.0141 0 -0.00(-15.57%)
Mar 17, 2020 0.0157 0.0167 0.0157 0.0167 2,000 -0.00(-6.18%)
Mar 16, 2020 0.0178 0.0178 0.0178 0.0178 6,235 -0.00(-7.77%)
Mar 13, 2020 0.0189 0.0193 0.0179 0.0193 22,700 +0.00(+2.66%)
Mar 12, 2020 0.0140 0.0188 0.0140 0.0188 10,783 +0.00(+19.75%)
Mar 11, 2020 0.0143 0.0199 0.0143 0.0157 48,200 -0.00(-17.37%)
Mar 10, 2020 0.0158 0.0196 0.0137 0.0190 207,245 +0.00(+8.57%)
Mar 09, 2020 0.0158 0.0175 0.0158 0.0175 83,000 +0.00(+6.71%)
Mar 06, 2020 0.0165 0.0165 0.0145 0.0164 94,800 -0.00(-7.34%)
Mar 05, 2020 0.0188 0.0188 0.0160 0.0177 43,833 +0.00(+26.43%)
Mar 04, 2020 0.0191 0.0191 0.0125 0.0140 165,935 -0.00(-26.32%)
Mar 03, 2020 0.0191 0.0191 0.0160 0.0190 69,517 +0.00(+0.00%)
Mar 02, 2020 0.0166 0.0191 0.0166 0.0190 18,534 -0.00(-0.52%)
Feb 28, 2020 0.0160 0.0191 0.0150 0.0191 28,400 +0.01(+36.43%)
Feb 27, 2020 0.0176 0.0178 0.0140 0.0140 519,300 -0.01(-30.00%)
Feb 26, 2020 0.0147 0.0200 0.0147 0.0200 268,149 +0.00(+29.03%)
Feb 25, 2020 0.0198 0.0198 0.0140 0.0155 224,158 -0.00(-22.11%)
Feb 24, 2020 0.0180 0.0199 0.0156 0.0199 122,678 +0.00(+5.85%)
Feb 21, 2020 0.0165 0.0224 0.0165 0.0188 611,900 +0.00(+6.21%)
Feb 20, 2020 0.0183 0.0194 0.0129 0.0177 160,632 +0.00(+38.28%)
Feb 19, 2020 0.0135 0.0149 0.0126 0.0128 439,864 -0.00(-2.29%)
Feb 18, 2020 0.0174 0.0175 0.0131 0.0131 186,322 -0.00(-12.67%)
Feb 14, 2020 0.0178 0.0199 0.0129 0.0150 632,100 -0.00(-24.62%)
Feb 13, 2020 0.0195 0.0200 0.0182 0.0199 109,860 +0.00(+9.34%)
Feb 12, 2020 0.0181 0.0220 0.0181 0.0182 147,722 -0.00(-4.71%)
Feb 11, 2020 0.0218 0.0240 0.0191 0.0191 775,482 -0.00(-13.18%)
Feb 10, 2020 0.0195 0.0368 0.0185 0.0220 2,005,740 +0.00(+21.55%)
Feb 07, 2020 0.0220 0.0270 0.0181 0.0181 983,600 -0.00(-4.74%)
Feb 06, 2020 0.0190 0.0313 0.0170 0.0190 1,028,789 +0.00(+18.75%)
Feb 05, 2020 0.0251 0.0251 0.0160 0.0160 1,196,943 -0.01(-36.00%)
Feb 04, 2020 0.0311 0.0400 0.0250 0.0250 618,213 -0.01(-37.50%)
Feb 03, 2020 0.0500 0.0500 0.0356 0.0400 71,032 -0.01(-27.27%)
Jan 31, 2020 0.0403 0.0550 0.0365 0.0550 113,700 +0.01(+37.16%)
Jan 30, 2020 0.0401 0.0500 0.0401 0.0401 32,600 -0.00(-1.96%)
Jan 29, 2020 0.0500 0.0500 0.0400 0.0409 91,900 -0.00(-2.85%)
Jan 28, 2020 0.0435 0.0500 0.0420 0.0421 141,911 +0.00(+0.24%)
Jan 27, 2020 0.0461 0.0500 0.0420 0.0420 46,490 -0.00(-8.70%)
Jan 24, 2020 0.0491 0.0491 0.0460 0.0460 73,200 -0.00(-3.36%)
Jan 23, 2020 0.0546 0.0650 0.0475 0.0476 27,000 -0.04(-47.11%)
Jan 21, 2020 0.0900 0.0900 0.0900 0 +0.04(+87.11%)
Jan 17, 2020 0.0500 0.0550 0.0481 0.0481 15,900 -0.00(-2.04%)
Jan 16, 2020 0.0632 0.0632 0.0491 0.0491 296,006 -0.01(-22.31%)
Jan 15, 2020 0.0750 0.0750 0.0632 0.0632 113,300 +0.00(+1.12%)
Jan 14, 2020 0.0700 0.0900 0.0611 0.0625 21,111 -0.02(-27.33%)
Jan 13, 2020 0.0700 0.0900 0.0700 0.0860 28,827 +0.02(+22.86%)
Jan 10, 2020 0.0800 0.0900 0.0700 0.0700 74,300 -0.02(-22.22%)
Jan 09, 2020 0.0775 0.0900 0.0700 0.0900 51,001 +0.01(+7.66%)
Jan 08, 2020 0.0500 0.1100 0.0500 0.0836 209,461 +0.03(+60.77%)
Jan 07, 2020 0.0400 0.0780 0.0400 0.0520 114,500 -0.01(-18.75%)
Jan 06, 2020 0.0749 0.0749 0.0640 0.0640 3,333 +0.01(+28.00%)
Jan 03, 2020 0.0749 0.0749 0.0500 0.0500 12,700 +0.01(+16.28%)
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.