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 29, 2016 0.0254 0.0260 0.0254 0.0260 17,120 -0.00(-13.04%)
Jan 21, 2016 0.0299 0.0299 0.0299 0 +0.01(+41.04%)
Jan 20, 2016 0.0212 0.0212 0.0212 0.0212 1,000 -0.00(-18.15%)
Jan 14, 2016 0.0259 0.0259 0.0259 0 -0.00(-7.93%)
Jan 11, 2016 0.0281 0.0281 0.0281 0 +0.00(+0.46%)
Jan 08, 2016 0.0280 0.0280 0.0270 0.0280 14,035 +0.00(+4.09%)
Jan 07, 2016 0.0236 0.0290 0.0236 0.0269 77,446 +0.00(+10.70%)
Jan 06, 2016 0.0245 0.0245 0.0243 0.0243 31,200 -0.00(-4.71%)
Jan 05, 2016 0.0250 0.0255 0.0250 0.0255 45,554 -0.01(-21.54%)
Jan 04, 2016 0.0325 0.0325 0.0325 0.0325 1,550 +0.00(+1.56%)
Dec 31, 2015 0.0320 0.0320 0.0320 0 +0.00(+11.89%)
Dec 30, 2015 0.0291 0.0291 0.0286 0.0286 4,436 -0.00(-11.73%)
Dec 28, 2015 0.0324 0.0324 0.0324 0 +0.01(+20.45%)
Dec 23, 2015 0.0269 0.0269 0.0269 0 -0.00(-1.47%)
Dec 22, 2015 0.0280 0.0280 0.0220 0.0273 175,903 -0.01(-15.74%)
Dec 18, 2015 0.0324 0.0324 0.0324 0 +0.01(+49.31%)
Dec 17, 2015 0.0217 0.0217 0.0217 0.0217 17,090 -0.01(-37.63%)
Dec 15, 2015 0.0348 0.0348 0.0348 0 +0.01(+37.52%)
Dec 14, 2015 0.0295 0.0295 0.0253 0.0253 56,015 -0.01(-27.71%)
Dec 07, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 04, 2015 0.0464 0.0464 0.0210 0.0300 97,846 -0.01(-32.87%)
Dec 03, 2015 0.0302 0.0460 0.0302 0.0447 43,005 +0.01(+20.13%)
Dec 02, 2015 0.0372 0.0372 0.0372 0.0372 5,468 -0.01(-19.83%)
Dec 01, 2015 0.0300 0.0464 0.0300 0.0464 36,394 +0.01(+15.14%)
Nov 30, 2015 0.0270 0.0403 0.0270 0.0403 61,586 -0.00(-3.12%)
Nov 25, 2015 0.0416 0.0416 0.0416 0 +0.01(+38.67%)
Nov 24, 2015 0.0256 0.0300 0.0250 0.0300 72,817 +0.01(+25.00%)
Nov 23, 2015 0.0227 0.0240 41,000 +0.00(+1.27%)
Nov 20, 2015 0.0232 0.0237 0.0232 0.0237 25,211 +0.00(+11.79%)
Nov 19, 2015 0.0240 0.0240 0.0212 0.0212 18,800 -0.00(-8.23%)
Nov 18, 2015 0.0266 0.0266 0.0231 0.0231 86,417 -0.01(-23.00%)
Nov 17, 2015 0.0279 0.0300 0.0251 0.0300 67,250 +0.00(+11.52%)
Nov 16, 2015 0.0220 0.0279 0.0220 0.0269 41,754 -0.00(-13.78%)
Nov 13, 2015 0.0213 0.0312 0.0213 0.0312 17,600 -0.00(-0.95%)
Nov 11, 2015 0.0315 0.0315 0.0315 0 +0.00(+17.10%)
Nov 10, 2015 0.0230 0.0269 0.0230 0.0269 11,950 -0.00(-6.47%)
Nov 09, 2015 0.0226 0.0288 0.0226 0.0288 29,500 -0.00(-2.18%)
Nov 06, 2015 0.0270 0.0295 0.0251 0.0294 153,506 +0.00(+5.00%)
Nov 05, 2015 0.0279 0.0280 0.0275 0.0280 41,000 -0.00(-6.67%)
Nov 02, 2015 0.0300 0.0300 0.0300 0 -0.00(-8.54%)
Oct 30, 2015 0.0195 0.0328 0.0195 0.0328 3,000 +0.01(+25.67%)
Oct 29, 2015 0.0272 0.0272 0.0186 0.0261 62,405 +0.01(+44.20%)
Oct 28, 2015 0.0190 0.0190 0.0181 0.0181 25,425 -0.00(-4.74%)
Oct 27, 2015 0.0190 0.0195 0.0190 0.0190 29,727 -0.00(-13.64%)
Oct 26, 2015 0.0280 0.0282 0.0176 0.0220 258,351 -0.01(-33.33%)
Oct 23, 2015 0.0304 0.0332 0.0300 0.0330 34,628 -0.01(-19.51%)
Oct 22, 2015 0.0160 0.0417 0.0160 0.0410 20,795 +0.01(+17.48%)
Oct 21, 2015 0.0301 0.0349 0.0300 0.0349 54,500 -0.00(-0.29%)
Oct 20, 2015 0.0290 0.0350 0.0278 0.0350 75,000 +0.00(+2.94%)
Oct 19, 2015 0.0328 0.0340 0.0259 0.0340 112,321 +0.00(+0.00%)
Oct 16, 2015 0.0340 0.0340 0.0340 0.0340 2,647 +0.00(+0.29%)
Oct 15, 2015 0.0269 0.0339 0.0228 0.0339 10,763 +0.00(+6.27%)
Oct 14, 2015 0.0227 0.0324 0.0227 0.0319 14,332 -0.00(-1.85%)
Oct 12, 2015 0.0325 0.0325 0.0325 0 +0.01(+30.00%)
Oct 09, 2015 0.0227 0.0285 0.0227 0.0250 35,927 -0.01(-23.08%)
Oct 07, 2015 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Oct 06, 2015 0.0226 0.0325 0.0226 0.0325 30,718 +0.00(+1.56%)
Oct 05, 2015 0.0215 0.0320 0.0215 0.0320 18,310 +0.01(+28.00%)
Oct 02, 2015 0.0179 0.0325 0.0179 0.0250 149,940 +0.01(+56.25%)
Oct 01, 2015 0.0160 0.0219 0.0160 0.0160 79,640 +0.00(+6.67%)
Sep 29, 2015 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Sep 28, 2015 0.0181 0.0286 0.0180 0.0180 75,096 -0.01(-25.62%)
Sep 25, 2015 0.0325 0.0325 0.0170 0.0242 225,290 -0.01(-25.54%)
Sep 24, 2015 0.0244 0.0325 0.0244 0.0325 95,097 +0.00(+8.70%)
Sep 22, 2015 0.0299 0.0299 0.0299 0 -0.00(-7.72%)
Sep 21, 2015 0.0230 0.0324 0.0230 0.0324 18,500 +0.00(+16.13%)
Sep 18, 2015 0.0293 0.0293 0.0213 0.0279 41,400 -0.00(-2.11%)
Sep 17, 2015 0.0299 0.0299 0.0270 0.0285 40,000 -0.00(-5.00%)
Sep 15, 2015 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Sep 14, 2015 0.0340 0.0340 0.0340 0.0340 15,000 -0.00(-2.58%)
Sep 11, 2015 0.0300 0.0349 0.0300 0.0349 80,948 -0.00(-0.29%)
Sep 10, 2015 0.0350 0.0350 0.0254 0.0350 102,571 +0.00(+0.00%)
Sep 09, 2015 0.0181 0.0350 0.0181 0.0350 110,675 +0.01(+40.00%)
Sep 08, 2015 0.0226 0.0339 0.0155 0.0250 483,880 -0.01(-21.87%)
Sep 03, 2015 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Aug 31, 2015 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Aug 28, 2015 0.0320 0.0320 0.0320 0.0320 15,003 +0.00(+0.00%)
Aug 27, 2015 0.0310 0.0320 0.0310 0.0320 20,000 +0.00(+3.86%)
Aug 24, 2015 0.0308 0.0308 0.0308 0 -0.00(-9.38%)
Aug 21, 2015 0.0268 0.0340 0.0268 0.0340 5,800 +0.00(+0.00%)
Aug 18, 2015 0.0340 0.0340 0.0340 0 +0.01(+30.27%)
Aug 17, 2015 0.0262 0.0267 0.0261 0.0261 20,050 -0.01(-23.24%)
Aug 13, 2015 0.0340 0.0340 0.0340 0 -0.01(-14.36%)
Aug 11, 2015 0.0397 0.0397 0.0397 0 +0.00(+1.77%)
Aug 10, 2015 0.0350 0.0390 0.0347 0.0390 26,000 -0.00(-2.47%)
Aug 07, 2015 0.0302 0.0400 0.0302 0.0400 21,415 -0.00(-4.08%)
Aug 06, 2015 0.0351 0.0417 0.0351 0.0417 14,600 +0.00(+0.00%)
Aug 05, 2015 0.0411 0.0417 0.0411 0.0417 2,000 +0.00(+0.00%)
Aug 03, 2015 0.0417 0.0417 0.0417 0 +0.00(+4.25%)
Jul 31, 2015 0.0400 0.0400 0.0350 0.0400 107,700 +0.00(+0.25%)
Jul 29, 2015 0.0399 0.0399 0.0399 0 +0.01(+22.39%)
Jul 28, 2015 0.0326 0.0326 0.0326 0.0326 26,407 +0.00(+0.00%)
Jul 27, 2015 0.0301 0.0416 0.0301 0.0326 31,350 -0.01(-20.49%)
Jul 24, 2015 0.0393 0.0410 0.0393 0.0410 16,500 -0.00(-2.61%)
Jul 22, 2015 0.0421 0.0421 0.0421 0 -0.00(-2.09%)
Jul 21, 2015 0.0315 0.0450 0.0315 0.0430 102,462 +0.00(+9.41%)
Jul 20, 2015 0.0310 0.0393 0.0310 0.0393 9,000 +0.00(+0.00%)
Jul 17, 2015 0.0310 0.0393 0.0310 0.0393 51,694 +0.00(+0.00%)
Jul 16, 2015 0.0300 0.0393 0.0300 0.0393 44,000 +0.01(+31.00%)
Jul 15, 2015 0.0300 0.0300 0.0300 0.0300 15,000 -0.00(-11.76%)
Jul 14, 2015 0.0340 0.0340 0.0340 0.0340 48,000 +0.01(+29.77%)
Jul 10, 2015 0.0262 0.0262 0.0262 0 -0.00(-12.67%)
Jul 07, 2015 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
Jul 06, 2015 0.0350 0.0390 0.0350 0.0390 51,500 -0.00(-2.50%)
Jun 30, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 29, 2015 0.0238 0.0300 0.0238 0.0300 31,367 +0.01(+26.05%)
Jun 26, 2015 0.0227 0.0238 0.0227 0.0238 24,000 +0.00(+0.00%)
Jun 25, 2015 0.0179 0.0238 0.0179 0.0238 52,500 +0.00(+0.00%)
Jun 24, 2015 0.0130 0.0238 0.0130 0.0238 6,000 +0.00(+0.00%)
Jun 23, 2015 0.0157 0.0238 0.0153 0.0238 111,000 -0.00(-17.36%)
Jun 19, 2015 0.0288 0.0288 0.0288 0 +0.00(+0.00%)
Jun 18, 2015 0.0255 0.0288 0.0255 0.0288 7,000 +0.00(+0.00%)
Jun 16, 2015 0.0288 0.0288 0.0288 0 +0.00(+0.00%)
Jun 12, 2015 0.0288 0.0288 0.0288 0 -0.02(-41.22%)
Jun 11, 2015 0.0250 0.0490 0.0250 0.0490 77,833 +0.02(+94.44%)
Jun 10, 2015 0.0252 0.0252 0.0252 0.0252 2,149 -0.02(-43.88%)
Jun 09, 2015 0.0251 0.0449 0.0251 0.0449 1,433 +0.00(+0.00%)
Jun 08, 2015 0.0447 0.0450 0.0400 0.0449 51,000 -0.00(-0.22%)
Jun 04, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 03, 2015 0.0461 0.0500 0.0380 0.0400 212,057 -0.01(-20.00%)
Jun 02, 2015 0.0400 0.0500 0.0323 0.0500 57,300 +0.01(+25.00%)
Jun 01, 2015 0.0264 0.0400 0.0264 0.0400 342,800 +0.01(+37.93%)
May 29, 2015 0.0290 0.0290 0.0285 0.0290 28,000 -0.00(-3.33%)
May 27, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2015 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
May 22, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 21, 2015 0.0200 0.0200 0.0200 0.0200 400 +0.00(+0.00%)
May 20, 2015 0.0156 0.0200 0.0156 0.0200 92,500 -0.00(-9.09%)
May 19, 2015 0.0220 0.0220 0.0215 0.0220 72,000 +0.00(+0.00%)
May 18, 2015 0.0155 0.0220 0.0155 0.0220 75,382 +0.01(+58.84%)
May 15, 2015 0.0130 0.0138 0.0130 0.0138 5,340 +0.00(+4.14%)
May 14, 2015 0.0100 0.0220 0.0100 0.0133 125,160 +0.00(+33.00%)
May 13, 2015 0.0100 0.0100 0.0100 0.0100 333 -0.01(-51.22%)
May 12, 2015 0.0130 0.0220 0.0127 0.0205 223,688 +0.01(+58.91%)
May 11, 2015 0.0100 0.0129 0.0098 0.0129 136,292 -0.00(-7.19%)
May 07, 2015 0.0139 0.0139 0.0139 0 +0.00(+15.83%)
May 06, 2015 0.0100 0.0120 0.0100 0.0120 33,401 +0.00(+0.00%)
May 05, 2015 0.0118 0.0125 0.0118 0.0120 24,000 -0.00(-14.29%)
May 04, 2015 0.0140 0.0140 0.0071 0.0140 87,275 +0.00(+0.00%)
May 01, 2015 0.0120 0.0140 0.0110 0.0140 323,512 -0.00(-17.65%)
Apr 30, 2015 0.0240 0.0240 0.0170 0.0170 24,041 +0.00(+40.50%)
Apr 29, 2015 0.0250 0.0290 0.0120 0.0121 234,017 -0.01(-45.00%)
Apr 28, 2015 0.0130 0.0300 0.0130 0.0220 863,325 +0.01(+69.23%)
Apr 27, 2015 0.0070 0.0201 0.0070 0.0130 474,682 +0.01(+85.71%)
Apr 24, 2015 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+75.00%)
Apr 23, 2015 0.0032 0.0040 0.0032 0.0040 66,879 -0.00(-42.86%)
Apr 21, 2015 0.0070 0.0070 0.0070 0 +0.00(+1.45%)
Apr 20, 2015 0.0040 0.0069 0.0030 0.0069 291,750 +0.00(+64.29%)
Apr 16, 2015 0.0042 0.0042 0.0042 0 -0.00(-41.67%)
Apr 10, 2015 0.0072 0.0072 0.0072 0 +0.00(+23.92%)
Apr 06, 2015 0.0058 0.0058 0.0058 0 +0.00(+41.71%)
Apr 01, 2015 0.0041 0.0041 0.0041 0 -0.00(-18.00%)
Mar 24, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 23, 2015 0.0056 0.0056 0.0050 0.0050 101,366 -0.00(-16.67%)
Mar 20, 2015 0.0060 0.0060 0.0060 0.0060 31,000 -0.00(-14.29%)
Mar 18, 2015 0.0070 0.0070 0.0070 0 -0.00(-4.11%)
Mar 17, 2015 0.0061 0.0073 0.0061 0.0073 1,848 +0.00(+19.67%)
Mar 16, 2015 0.0100 0.0100 0.0061 0.0061 50,500 -0.01(-49.17%)
Mar 11, 2015 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Mar 04, 2015 0.0120 0.0120 0.0120 0 +0.00(+26.32%)
Mar 03, 2015 0.0065 0.0095 0.0065 0.0095 61,000 +0.00(+0.00%)
Feb 26, 2015 0.0095 0.0095 0.0095 0 +0.00(+35.71%)
Feb 25, 2015 0.0065 0.0070 0.0065 0.0070 30,800 +0.00(+7.69%)
Feb 24, 2015 0.0065 0.0070 0.0065 0.0065 80,000 -0.00(-26.97%)
Feb 19, 2015 0.0089 0.0089 0.0089 0 +0.00(+15.58%)
Feb 18, 2015 0.0076 0.0077 0.0076 0.0077 53,000 -0.00(-30.63%)
Feb 05, 2015 0.0111 0.0111 0.0111 0 -0.00(-17.16%)
Feb 04, 2015 0.0139 0.0139 0.0134 0.0134 266 +0.00(+12.61%)
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.