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 29, 2018 0.0290 0.0290 0.0290 0.0290 2,100 -0.00(-6.45%)
Jun 28, 2018 0.0151 0.0372 0.0131 0.0310 26,199 -0.01(-19.06%)
Jun 27, 2018 0.0206 0.0383 0.0151 0.0383 52,800 -0.00(-1.79%)
Jun 18, 2018 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Jun 12, 2018 0.0380 0.0380 0.0380 0 -0.00(-1.94%)
Jun 11, 2018 0.0206 0.0387 0.0206 0.0387 334 +0.00(+0.00%)
Jun 06, 2018 0.0387 0.0387 0.0387 0 +0.00(+0.00%)
Jun 04, 2018 0.0387 0.0387 0.0387 0 +0.00(+7.64%)
Jun 01, 2018 0.0200 0.0360 0.0200 0.0360 9,023 -0.00(-7.69%)
May 29, 2018 0.0390 0.0390 0.0390 0 -0.00(-4.88%)
May 24, 2018 0.0410 0.0410 0.0410 0 +0.00(+5.13%)
May 15, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
May 11, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
May 09, 2018 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
May 08, 2018 0.0300 0.0350 0.0300 0.0350 9,100 -0.01(-14.63%)
May 04, 2018 0.0410 0.0410 0.0410 0 -0.00(-4.43%)
May 02, 2018 0.0429 0.0429 0.0429 0 +0.02(+58.89%)
May 01, 2018 0.0240 0.0270 0.0240 0.0270 103,446 +0.00(+0.37%)
Apr 30, 2018 0.0200 0.0269 0.0200 0.0269 11,554 -0.00(-0.37%)
Apr 24, 2018 0.0270 0.0270 0.0270 0 -0.02(-38.64%)
Apr 20, 2018 0.0440 0.0440 0.0440 0 +0.01(+46.67%)
Apr 19, 2018 0.0284 0.0300 0.0284 0.0300 230 +0.00(+5.26%)
Apr 18, 2018 0.0300 0.0300 0.0285 0.0285 27,653 -0.01(-27.85%)
Apr 17, 2018 0.0395 0.0395 0.0395 0.0395 500 +0.00(+0.00%)
Apr 16, 2018 0.0319 0.0395 0.0306 0.0395 41,600 +0.01(+33.45%)
Apr 13, 2018 0.0319 0.0320 0.0295 0.0296 40,000 -0.00(-6.03%)
Apr 12, 2018 0.0250 0.0315 0.0210 0.0315 26,950 -0.00(-1.56%)
Apr 11, 2018 0.0289 0.0325 0.0250 0.0320 52,450 +0.00(+14.29%)
Apr 10, 2018 0.0173 0.0289 0.0164 0.0280 174,407 +0.01(+60.92%)
Apr 04, 2018 0.0174 0.0174 0.0174 0 +0.00(+33.85%)
Apr 03, 2018 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-25.29%)
Mar 23, 2018 0.0174 0.0174 0.0174 0 +0.00(+2.35%)
Mar 21, 2018 0.0170 0.0170 0.0170 0 +0.00(+0.59%)
Mar 20, 2018 0.0112 0.0169 0.0112 0.0169 680 +0.00(+0.00%)
Mar 16, 2018 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Mar 15, 2018 0.0130 0.0169 0.0130 0.0169 9,275 +0.00(+5.62%)
Mar 12, 2018 0.0160 0.0160 0.0160 0 -0.00(-3.61%)
Mar 05, 2018 0.0166 0.0166 0.0166 0 -0.00(-4.05%)
Feb 23, 2018 0.0173 0.0173 0.0173 0 -0.00(-1.14%)
Feb 22, 2018 0.0130 0.0175 0.0130 0.0175 24,166 -0.00(-1.13%)
Feb 12, 2018 0.0177 0.0177 0.0177 0 +0.00(+18.00%)
Feb 06, 2018 0.0150 0.0150 0.0150 0 +0.00(+28.53%)
Feb 05, 2018 0.0117 0.0117 0.0117 0.0117 11,000 -0.00(-22.20%)
Jan 30, 2018 0.0150 0.0150 0.0150 0 -0.00(-15.25%)
Jan 25, 2018 0.0177 0.0177 0.0177 0 +0.00(+18.00%)
Jan 24, 2018 0.0150 0.0150 0.0150 0.0150 15,484 -0.00(-11.24%)
Jan 23, 2018 0.0112 0.0169 0.0112 0.0169 5,000 +0.00(+0.60%)
Jan 18, 2018 0.0168 0.0168 0.0168 0 -0.00(-1.18%)
Jan 17, 2018 0.0178 0.0178 0.0111 0.0170 12,900 +0.01(+53.15%)
Jan 16, 2018 0.0172 0.0172 0.0111 0.0111 7,561 -0.01(-37.64%)
Jan 10, 2018 0.0178 0.0178 0.0178 0 -0.00(-1.11%)
Jan 05, 2018 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Jan 04, 2018 0.0115 0.0190 0.0115 0.0190 3,575 +0.00(+0.00%)
Jan 03, 2018 0.0150 0.0190 0.0115 0.0190 45,587 +0.00(+0.00%)
Jan 02, 2018 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+0.00%)
Dec 29, 2017 0.0190 0.0190 0.0190 0 +0.00(+11.44%)
Dec 28, 2017 0.0151 0.0190 0.0151 0.0170 17,537 +0.00(+13.67%)
Dec 27, 2017 0.0116 0.0155 0.0116 0.0150 89,900 -0.00(-2.60%)
Dec 22, 2017 0.0154 0.0154 0.0154 0 +0.00(+2.67%)
Dec 21, 2017 0.0155 0.0155 0.0150 0.0150 35,000 -0.00(-4.46%)
Dec 20, 2017 0.0115 0.0200 0.0115 0.0157 25,900 -0.00(-7.65%)
Dec 19, 2017 0.0116 0.0180 0.0115 0.0170 21,045 -0.00(-5.03%)
Dec 18, 2017 0.0120 0.0192 0.0111 0.0179 163,777 -0.00(-10.50%)
Dec 15, 2017 0.0165 0.0217 0.0120 0.0200 376,158 -0.00(-17.42%)
Dec 14, 2017 0.0400 0.0400 0.0165 0.0242 233,959 -0.02(-43.67%)
Dec 13, 2017 0.0310 0.0443 0.0310 0.0430 468,504 +0.01(+38.71%)
Dec 12, 2017 0.0220 0.0500 0.0220 0.0310 1,613,219 +0.01(+42.20%)
Dec 11, 2017 0.0135 0.0218 0.0135 0.0218 203,313 +0.00(+0.00%)
Dec 08, 2017 0.0190 0.0218 0.0190 0.0218 3,554 +0.00(+8.46%)
Dec 07, 2017 0.0190 0.0201 0.0190 0.0201 10,100 -0.00(-4.06%)
Dec 06, 2017 0.0133 0.0209 0.0133 0.0209 3,500 +0.01(+56.34%)
Dec 05, 2017 0.0134 0.0134 0.0134 0.0134 8,000 -0.01(-42.74%)
Dec 01, 2017 0.0234 0.0234 0.0234 0 +0.00(+0.00%)
Nov 28, 2017 0.0234 0.0234 0.0234 0 -0.00(-2.90%)
Nov 20, 2017 0.0241 0.0241 0.0241 0 -0.00(-3.60%)
Nov 17, 2017 0.0250 0.0250 0.0250 0.0250 100 +0.01(+38.89%)
Nov 14, 2017 0.0180 0.0180 0.0180 0 -0.00(-0.55%)
Nov 08, 2017 0.0181 0.0181 0.0181 1 +0.00(+0.00%)
Nov 01, 2017 0.0181 0.0181 0.0181 0 +0.00(+1.63%)
Oct 25, 2017 0.0178 0.0178 0.0178 0 +0.00(+14.90%)
Oct 24, 2017 0.0155 0.0155 0.0155 0.0155 1,499 -0.01(-25.12%)
Oct 18, 2017 0.0207 0.0207 0.0207 0 +0.01(+35.29%)
Oct 17, 2017 0.0206 0.0206 0.0153 0.0153 5,466 +0.00(+0.00%)
Oct 16, 2017 0.0153 0.0212 0.0153 0.0153 5,600 -0.01(-30.45%)
Oct 11, 2017 0.0220 0.0220 0.0220 0 -0.00(-18.22%)
Oct 04, 2017 0.0269 0.0269 0.0269 0 +0.00(+0.37%)
Oct 03, 2017 0.0179 0.0268 0.0152 0.0268 1,250 -0.00(-0.37%)
Oct 02, 2017 0.0167 0.0269 0.0167 0.0269 6,466 -0.00(-1.47%)
Sep 27, 2017 0.0273 0.0273 0.0273 0 +0.01(+80.79%)
Sep 26, 2017 0.0151 0.0151 0.0151 0.0151 750 -0.00(-23.74%)
Sep 15, 2017 0.0198 0.0198 0.0198 0 +0.00(+31.13%)
Sep 13, 2017 0.0151 0.0151 0.0151 0 -0.00(-24.50%)
Sep 08, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 05, 2017 0.0200 0.0200 0.0200 0 +0.00(+2.51%)
Aug 28, 2017 0.0195 0.0195 0.0195 0 +0.00(+2.68%)
Aug 08, 2017 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Aug 07, 2017 0.0190 0.0190 0.0190 0.0190 780 +0.00(+0.00%)
Aug 04, 2017 0.0190 0.0190 0.0190 0.0190 10,766 +0.00(+0.00%)
Aug 02, 2017 0.0190 0.0190 0.0190 0 +0.00(+33.80%)
Aug 01, 2017 0.0191 0.0191 0.0142 0.0142 21,432 -0.01(-28.26%)
Jul 28, 2017 0.0198 0.0198 0.0198 0 -0.00(-1.03%)
Jul 26, 2017 0.0200 0.0200 0.0200 0 -0.01(-27.80%)
Jul 25, 2017 0.0187 0.0277 0.0187 0.0277 10,500 +0.00(+10.80%)
Jul 20, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 19, 2017 0.0200 0.0200 0.0160 0.0200 36,000 +0.00(+0.00%)
Jul 18, 2017 0.0175 0.0200 0.0175 0.0200 30,666 +0.00(+0.50%)
Jul 14, 2017 0.0199 0.0199 0.0199 0 -0.00(-17.08%)
Jul 12, 2017 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Jul 11, 2017 0.0190 0.0200 0.0180 0.0200 25,000 +0.00(+0.50%)
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.