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

Cyios Corp (OP: CYIO )

0.0132 +0.0010 (+8.20%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 19, 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 30, 2016 0.0289 0.0289 0.0289 0.0289 3,750 -0.00(-3.67%)
Jun 29, 2016 0.0285 0.0330 0.0200 0.0300 95,000 +0.00(+3.45%)
Jun 28, 2016 0.0290 0.0290 0.0290 0.0290 6,333 +0.00(+0.00%)
Jun 23, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jun 21, 2016 0.0290 0.0290 0.0290 0 +0.00(+3.57%)
Jun 17, 2016 0.0280 0.0280 0.0280 0 +0.00(+7.69%)
Jun 16, 2016 0.0200 0.0260 0.0200 0.0260 32,250 +0.00(+8.33%)
Jun 15, 2016 0.0190 0.0240 0.0190 0.0240 30,499 +0.00(+2.56%)
Jun 09, 2016 0.0234 0.0234 0.0234 0 +0.00(+23.16%)
Jun 08, 2016 0.0190 0.0190 0.0190 0.0190 5,000 +0.01(+55.74%)
Jun 03, 2016 0.0122 0.0122 0.0122 0 -0.01(-32.22%)
Jun 02, 2016 0.0122 0.0180 0.0122 0.0180 11,900 +0.01(+46.34%)
May 27, 2016 0.0123 0.0123 0.0123 0 -0.01(-48.75%)
May 26, 2016 0.0120 0.0240 0.0120 0.0240 155,308 +0.00(+0.80%)
May 25, 2016 0.0230 0.0250 0.0230 0.0238 26,000 -0.01(-20.10%)
May 24, 2016 0.0131 0.0298 0.0131 0.0298 1,150 +0.01(+49.00%)
May 20, 2016 0.0200 0.0200 0.0200 0 -0.00(-18.37%)
May 16, 2016 0.0245 0.0245 0.0245 0 +0.01(+40.00%)
May 13, 2016 0.0130 0.0175 0.0130 0.0175 20,000 -0.01(-28.57%)
May 12, 2016 0.0121 0.0245 0.0121 0.0245 8,368 +0.00(+0.00%)
May 11, 2016 0.0229 0.0245 0.0229 0.0245 28,000 -0.01(-17.79%)
May 05, 2016 0.0298 0.0298 0.0298 0 +0.00(+19.20%)
May 02, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 29, 2016 0.0300 0.0300 0.0300 0.0300 20,145 +0.00(+0.00%)
Apr 28, 2016 0.0300 0.0300 0.0300 0.0300 9,090 -0.01(-25.00%)
Apr 26, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 22, 2016 0.0500 0.0500 0.0500 0 +0.01(+36.24%)
Apr 21, 2016 0.0330 0.0367 0.0328 0.0367 217,000 +0.00(+11.21%)
Apr 20, 2016 0.0334 0.0350 0.0300 0.0330 63,000 -0.00(-2.94%)
Apr 19, 2016 0.0310 0.0340 0.0270 0.0340 174,007 +0.00(+9.68%)
Apr 18, 2016 0.0310 0.0310 0.0250 0.0310 33,978 +0.00(+0.00%)
Apr 15, 2016 0.0289 0.0320 0.0285 0.0310 127,651 +0.00(+7.27%)
Apr 14, 2016 0.0280 0.0289 0.0270 0.0289 34,000 +0.00(+3.21%)
Apr 13, 2016 0.0220 0.0280 0.0220 0.0280 157,100 +0.01(+55.56%)
Apr 11, 2016 0.0180 0.0180 0.0180 0 -0.01(-27.42%)
Apr 04, 2016 0.0248 0.0248 0.0248 0 +0.00(+17.26%)
Apr 01, 2016 0.0211 0.0211 0.0211 0.0211 1,261 +0.00(+5.75%)
Mar 31, 2016 0.0200 0.0200 0.0200 0.0200 10,600 -0.01(-31.74%)
Mar 28, 2016 0.0293 0.0293 0.0293 0 +0.00(+0.00%)
Mar 24, 2016 0.0293 0.0293 0.0293 0 +0.00(+1.03%)
Mar 23, 2016 0.0220 0.0290 0.0220 0.0290 18,260 +0.01(+22.88%)
Mar 22, 2016 0.0274 0.0274 0.0220 0.0236 16,261 -0.01(-20.00%)
Mar 21, 2016 0.0195 0.0295 0.0195 0.0295 336,690 +0.01(+51.28%)
Mar 18, 2016 0.0180 0.0195 0.0180 0.0195 16,200 +0.01(+35.42%)
Mar 16, 2016 0.0144 0.0144 0.0144 0 +0.00(+20.00%)
Mar 15, 2016 0.0120 0.0120 0.0120 0.0120 20,000 +0.00(+0.00%)
Mar 09, 2016 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Mar 07, 2016 0.0200 0.0200 0.0200 0 +0.00(+23.99%)
Mar 02, 2016 0.0161 0.0161 0.0161 0 +0.00(+7.53%)
Mar 01, 2016 0.0150 0.0150 0.0150 0.0150 100 -0.00(-11.76%)
Feb 24, 2016 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Feb 18, 2016 0.0200 0.0200 0.0200 0 -0.01(-27.80%)
Feb 10, 2016 0.0277 0.0277 0.0277 0 +0.01(+25.91%)
Feb 08, 2016 0.0220 0.0220 0.0220 0 +0.00(+8.91%)
Feb 03, 2016 0.0202 0.0202 0.0202 0 -0.00(-10.22%)
Feb 01, 2016 0.0225 0.0225 0.0225 0 -0.00(-13.46%)
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%)
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.