Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyios Corp (OP: CYIO )

0.0128 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 24, 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 (%)
Jun 26, 2014 0.0081 0.0081 0.0081 0 -0.00(-1.22%)
Jun 25, 2014 0.0082 0.0082 0.0082 0.0082 30,000 +0.00(+0.00%)
Jun 24, 2014 0.0082 0.0082 0.0082 0.0082 22,100 -0.00(-18.00%)
Jun 20, 2014 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Jun 19, 2014 0.0100 0.0100 0.0080 0.0080 11,000 -0.01(-60.00%)
Jun 18, 2014 0.0100 0.0200 0.0100 0.0200 113,527 +0.01(+233.33%)
Jun 16, 2014 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Jun 06, 2014 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Jun 04, 2014 0.0130 0.0130 0.0130 0.0130 0 -0.00(-27.78%)
Jun 02, 2014 0.0180 0.0180 0.0180 0 -0.00(-9.55%)
May 30, 2014 0.0125 0.0200 0.0125 0.0199 83,000 +0.01(+36.30%)
May 29, 2014 0.0146 0.0146 0.0146 0.0146 142 +0.00(+21.67%)
May 28, 2014 0.0050 0.0120 0.0050 0.0120 4,500 -0.01(-52.00%)
May 23, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 22, 2014 0.0250 0.0250 0.0250 0.0250 26,000 +0.00(+0.00%)
May 20, 2014 0.0250 0.0250 0.0250 0.0250 0 -0.01(-32.43%)
May 14, 2014 0.0370 0.0370 0.0370 0 +0.01(+60.87%)
May 13, 2014 0.0230 0.0230 0.0230 0.0230 5,000 +0.00(+9.52%)
May 09, 2014 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
May 07, 2014 0.0210 0.0210 0.0210 0 -0.02(-47.50%)
Apr 25, 2014 0.0400 0.0400 0.0400 0 +0.02(+90.48%)
Apr 24, 2014 0.0290 0.0500 0.0210 0.0210 118,140 -0.01(-27.59%)
Apr 23, 2014 0.0290 0.0290 0.0290 0.0290 500 +0.00(+0.00%)
Apr 21, 2014 0.0290 0.0290 0.0290 0 -0.02(-40.82%)
Apr 10, 2014 0.0490 0.0490 0.0490 0 +0.03(+113.04%)
Apr 08, 2014 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Apr 07, 2014 0.0220 0.0220 0.0187 0.0220 125,000 +0.00(+0.00%)
Apr 04, 2014 0.0161 0.0220 0.0161 0.0220 0 +0.00(+0.00%)
Mar 31, 2014 0.0220 0.0220 0.0220 0 +0.00(+3.77%)
Mar 28, 2014 0.0140 0.0212 0.0139 0.0212 0 +0.00(+17.78%)
Mar 27, 2014 0.0180 0.0180 0.0180 0.0180 20,000 -0.00(-18.18%)
Mar 26, 2014 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-10.20%)
Mar 25, 2014 0.0200 0.0245 0.0200 0.0245 6,000 +0.00(+0.00%)
Mar 24, 2014 0.0245 0.0245 0.0245 0.0245 100 +0.01(+48.48%)
Mar 20, 2014 0.0165 0.0165 0.0165 0.0165 0 +0.00(+3.13%)
Mar 14, 2014 0.0160 0.0160 0.0160 0.0160 0 +0.00(+44.14%)
Mar 13, 2014 0.0170 0.0170 0.0111 0.0111 77,777 -0.01(-54.69%)
Mar 10, 2014 0.0245 0.0245 0.0245 0 +0.01(+25.64%)
Mar 07, 2014 0.0180 0.0195 0.0180 0.0195 0 +0.00(+8.33%)
Mar 05, 2014 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Mar 03, 2014 0.0180 0.0180 0.0180 0 +0.00(+28.57%)
Feb 26, 2014 0.0140 0.0140 0.0140 0.0140 0 -0.00(-12.50%)
Feb 21, 2014 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 19, 2014 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 14, 2014 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 12, 2014 0.0160 0.0160 0.0160 0 +0.01(+88.24%)
Feb 11, 2014 0.0160 0.0160 0.0085 0.0085 4,500 -0.01(-46.88%)
Feb 10, 2014 0.0160 0.0160 0.0160 0.0160 9,501 +0.00(+23.08%)
Feb 07, 2014 0.0140 0.0140 0.0130 0.0130 0 +0.00(+54.76%)
Feb 05, 2014 0.0084 0.0084 0.0084 0 -0.01(-40.00%)
Feb 03, 2014 0.0140 0.0140 0.0140 0 +0.01(+68.67%)
Jan 31, 2014 0.0083 0.0083 0.0083 0.0083 0 -0.01(-44.67%)
Jan 28, 2014 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Jan 24, 2014 0.0160 0.0160 0.0160 0 +0.01(+107.79%)
Jan 22, 2014 0.0077 0.0077 0.0077 0 -0.01(-57.22%)
Jan 21, 2014 0.0110 0.0180 0.0110 0.0180 30,000 +0.00(+5.88%)
Jan 17, 2014 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Jan 16, 2014 0.0160 0.0160 0.0160 0.0160 5,000 -0.00(-5.88%)
Jan 14, 2014 0.0170 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Jan 09, 2014 0.0180 0.0180 0.0180 0 +0.01(+136.84%)
Jan 08, 2014 0.0076 0.0076 0.0076 0.0076 5,000 +0.00(+10.14%)
Jan 03, 2014 0.0069 0.0069 0.0069 0 -0.01(-61.67%)
Jan 02, 2014 0.0180 0.0180 0.0180 0.0180 50,000 +0.00(+0.00%)
Dec 26, 2013 0.0180 0.0180 0.0180 0 +0.01(+195.08%)
Dec 24, 2013 0.0180 0.0180 0.0061 0.0061 7,250 +0.00(+1.67%)
Dec 23, 2013 0.0100 0.0130 0.0060 0.0060 57,600 -0.00(-40.00%)
Dec 19, 2013 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 18, 2013 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Dec 17, 2013 0.0059 0.0100 0.0059 0.0100 146,398 +0.00(+5.26%)
Dec 13, 2013 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Dec 12, 2013 0.0095 0.0095 0.0095 0.0095 10,000 +0.00(+72.73%)
Dec 10, 2013 0.0055 0.0055 0.0055 0.0055 0 -0.00(-42.11%)
Nov 26, 2013 0.0095 0.0095 0.0095 0 -0.00(-1.04%)
Nov 25, 2013 0.0096 0.0096 0.0096 0.0096 10,000 -0.00(-1.03%)
Nov 22, 2013 0.0100 0.0100 0.0097 0.0097 80,000 +0.00(+0.00%)
Nov 21, 2013 0.0097 0.0097 0.0097 0.0097 416 +0.00(+1.04%)
Nov 20, 2013 0.0096 0.0096 0.0096 0.0096 2,000 -0.01(-49.47%)
Nov 18, 2013 0.0190 0.0190 0.0190 0 +0.01(+100.00%)
Nov 15, 2013 0.0095 0.0095 0.0095 0.0095 12,000 -0.01(-50.00%)
Nov 14, 2013 0.0190 0.0190 0.0190 0.0190 4,000 +0.01(+90.00%)
Nov 04, 2013 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
Oct 31, 2013 0.0190 0.0190 0.0190 0 +0.01(+46.15%)
Oct 30, 2013 0.0130 0.0130 0.0130 0.0130 20,000 -0.00(-7.14%)
Oct 25, 2013 0.0140 0.0140 0.0140 0 -0.01(-30.00%)
Oct 21, 2013 0.0200 0.0200 0.0200 0 +0.01(+42.86%)
Oct 18, 2013 0.0140 0.0200 0.0140 0.0140 10,500 -0.01(-30.00%)
Oct 17, 2013 0.0199 0.0215 0.0199 0.0200 163,500 +0.01(+72.41%)
Oct 14, 2013 0.0116 0.0116 0.0116 0 -0.00(-17.14%)
Oct 08, 2013 0.0140 0.0140 0.0140 0 +0.00(+20.69%)
Oct 02, 2013 0.0116 0.0116 0.0116 0 -0.00(-10.77%)
Sep 27, 2013 0.0130 0.0130 0.0130 0 -0.01(-34.67%)
Sep 25, 2013 0.0199 0.0199 0.0199 0 +0.01(+42.14%)
Sep 17, 2013 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Sep 11, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+3.45%)
Sep 09, 2013 0.0145 0.0145 0.0145 0 -0.00(-19.44%)
Sep 06, 2013 0.0180 0.0180 0.0180 0.0180 20,000 -0.00(-7.69%)
Sep 05, 2013 0.0190 0.0195 0.0190 0.0195 25,000 +0.00(+2.63%)
Sep 04, 2013 0.0145 0.0190 0.0145 0.0190 62,000 +0.00(+26.67%)
Sep 03, 2013 0.0145 0.0150 0.0145 0.0150 15,000 +0.00(+3.45%)
Aug 30, 2013 0.0155 0.0155 0.0145 0.0145 12,871 -0.00(-14.71%)
Aug 27, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Aug 23, 2013 0.0170 0.0170 0.0170 0.0170 0 +0.00(+3.03%)
Aug 21, 2013 0.0165 0.0165 0.0165 0 -0.00(-2.94%)
Aug 19, 2013 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Aug 09, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 29, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 24, 2013 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 23, 2013 0.0130 0.0150 0.0130 0.0150 72,000 +0.00(+25.00%)
Jul 22, 2013 0.0140 0.0200 0.0090 0.0120 198,332 -0.01(-29.41%)
Jul 16, 2013 0.0170 0.0170 0.0170 0 -0.00(-2.86%)
Jul 12, 2013 0.0175 0.0175 0.0175 0 -0.00(-7.89%)
Jul 11, 2013 0.0170 0.0190 0.0160 0.0190 33,500 +0.00(+5.56%)
Jul 09, 2013 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jul 05, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 02, 2013 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
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.