Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cyios Corp
(OP:
CYIO
)
0.0113
UNCHANGED
Streaming Delayed Price
Updated: 11:47 AM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.