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
)
0.0133
UNCHANGED
Streaming Delayed Price
Updated: 3:14 PM EDT, May 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:
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 (%)
Dec 31, 2019
0.0500
0.0798
0.0500
0.0650
29,800
+0.01(+30.00%)
Dec 30, 2019
0.0655
0.0774
0.0500
0.0500
134,554
-0.03(-37.50%)
Dec 27, 2019
0.0800
0.0800
0.0800
0.0800
100
+0.01(+10.04%)
Dec 26, 2019
0.0727
0.0727
0.0727
0.0727
2,000
-0.00(-4.47%)
Dec 24, 2019
0.0810
0.0810
0.0761
0.0761
32,700
-0.00(-0.13%)
Dec 23, 2019
0.0896
0.0896
0.0762
0.0762
47,000
-0.01(-14.96%)
Dec 20, 2019
0.0675
0.0896
0.0650
0.0896
20,500
+0.02(+28.00%)
Dec 19, 2019
0.0750
0.0900
0.0602
0.0700
45,593
+0.00(+0.00%)
Dec 18, 2019
0.0708
0.0750
0.0526
0.0700
234,051
-0.02(-21.96%)
Dec 17, 2019
0.0650
0.0898
0.0650
0.0897
41,118
+0.00(+0.00%)
Dec 16, 2019
0.0720
0.0897
0.0650
0.0897
106,227
+0.02(+25.98%)
Dec 13, 2019
0.0760
0.0898
0.0678
0.0712
125,300
-0.01(-16.24%)
Dec 12, 2019
0.1100
0.1100
0.0651
0.0850
289,689
-0.01(-14.91%)
Dec 11, 2019
0.0870
0.0999
0.0750
0.0999
6,300
-0.00(-0.10%)
Dec 10, 2019
0.0940
0.1000
0.0900
0.1000
98,080
+0.01(+5.49%)
Dec 09, 2019
0.0712
0.0948
0.0650
0.0948
41,851
+0.00(+5.33%)
Dec 06, 2019
0.1100
0.1200
0.0900
0.0900
56,700
-0.04(-29.69%)
Dec 05, 2019
0.0800
0.1280
0.0800
0.1280
27,567
+0.00(+3.23%)
Dec 04, 2019
0.1000
0.1295
0.0842
0.1240
40,190
-0.01(-4.25%)
Dec 03, 2019
0.1120
0.1295
0.1120
0.1295
29,019
+0.02(+16.04%)
Dec 02, 2019
0.1214
0.1294
0.1000
0.1116
74,088
-0.02(-13.76%)
Nov 29, 2019
0.1100
0.1300
0.1100
0.1294
61,400
+0.01(+7.83%)
Nov 27, 2019
0.1200
0.1200
0.0950
0.1200
49,600
+0.02(+23.71%)
Nov 26, 2019
0.1100
0.1150
0.0949
0.0970
104,524
-0.01(-12.61%)
Nov 25, 2019
0.0989
0.1110
0.0864
0.1110
102,172
+0.01(+12.12%)
Nov 22, 2019
0.0995
0.0995
0.0990
0.0990
2,200
-0.00(-1.00%)
Nov 21, 2019
0.1000
0.1000
0.0895
0.1000
28,949
+0.00(+0.10%)
Nov 20, 2019
0.0998
0.1000
0.0998
0.0999
51,117
+0.00(+0.30%)
Nov 19, 2019
0.0654
0.0998
0.0654
0.0996
106,545
-0.00(-0.40%)
Nov 18, 2019
0.0973
0.1000
0.0651
0.1000
60,219
+0.00(+0.00%)
Nov 15, 2019
0.0691
0.1000
0.0662
0.1000
22,900
+0.00(+2.15%)
Nov 14, 2019
0.0935
0.1000
0.0688
0.0979
99,162
+0.01(+17.25%)
Nov 13, 2019
0.0935
0.0935
0.0835
0.0835
18,899
+0.00(+4.38%)
Nov 12, 2019
0.0935
0.0935
0.0740
0.0800
75,874
+0.01(+23.08%)
Nov 11, 2019
0.0650
0.0650
0.0650
0.0650
2,750
-0.02(-23.53%)
Nov 08, 2019
0.0800
0.0850
0.0601
0.0850
52,600
-0.01(-8.99%)
Nov 07, 2019
0.0935
0.0935
0.0600
0.0934
22,630
+0.02(+19.74%)
Nov 06, 2019
0.0610
0.0780
0.0610
0.0780
6,000
-0.00(-4.65%)
Nov 05, 2019
0.0750
0.0832
0.0600
0.0818
77,500
+0.01(+9.07%)
Nov 04, 2019
0.0739
0.0787
0.0739
0.0750
38,300
+0.00(+0.00%)
Nov 01, 2019
0.0580
0.0809
0.0580
0.0750
120,800
-0.01(-14.97%)
Oct 31, 2019
0.0701
0.0882
0.0581
0.0882
128,884
+0.01(+10.39%)
Oct 30, 2019
0.0800
0.0800
0.0564
0.0799
119,795
-0.00(-3.73%)
Oct 29, 2019
0.0872
0.0900
0.0830
0.0830
77,896
-0.00(-4.82%)
Oct 28, 2019
0.0900
0.0900
0.0831
0.0872
97,425
-0.00(-1.13%)
Oct 25, 2019
0.1072
0.1072
0.0821
0.0882
26,200
-0.01(-11.80%)
Oct 24, 2019
0.0950
0.1100
0.0950
0.1000
246,021
-0.00(-4.76%)
Oct 23, 2019
0.1130
0.1190
0.0893
0.1050
78,322
-0.01(-7.08%)
Oct 22, 2019
0.0900
0.1150
0.0900
0.1130
68,065
+0.01(+13.00%)
Oct 21, 2019
0.1100
0.1150
0.0860
0.1000
123,640
+0.01(+11.11%)
Oct 18, 2019
0.0900
0.1094
0.0811
0.0900
140,800
-0.00(-1.21%)
Oct 17, 2019
0.1070
0.1099
0.0901
0.0911
132,835
-0.02(-14.86%)
Oct 16, 2019
0.1150
0.1290
0.1050
0.1070
59,495
-0.02(-14.40%)
Oct 15, 2019
0.1290
0.1290
0.1000
0.1250
212,763
-0.01(-3.85%)
Oct 14, 2019
0.1180
0.1300
0.1000
0.1300
192,029
+0.00(+0.85%)
Oct 11, 2019
0.0900
0.1300
0.0709
0.1289
825,500
+0.04(+40.26%)
Oct 10, 2019
0.0999
0.0999
0.0800
0.0919
156,679
-0.01(-10.52%)
Oct 09, 2019
0.0900
0.1050
0.0841
0.1027
100,918
-0.01(-6.64%)
Oct 08, 2019
0.0970
0.1125
0.0860
0.1100
316,670
+0.01(+10.33%)
Oct 07, 2019
0.1180
0.1180
0.0701
0.0997
553,663
-0.00(-0.30%)
Oct 04, 2019
0.1084
0.1084
0.0816
0.1000
490,800
-0.01(-7.75%)
Oct 03, 2019
0.1199
0.1330
0.0900
0.1084
329,895
+0.00(+0.18%)
Oct 02, 2019
0.1099
0.1360
0.1000
0.1082
594,176
+0.01(+8.20%)
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
.