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 (%)
Apr 30, 2015
0.0240
0.0240
0.0170
0.0170
24,041
+0.00(+40.50%)
Apr 29, 2015
0.0250
0.0290
0.0120
0.0121
234,017
-0.01(-45.00%)
Apr 28, 2015
0.0130
0.0300
0.0130
0.0220
863,325
+0.01(+69.23%)
Apr 27, 2015
0.0070
0.0201
0.0070
0.0130
474,682
+0.01(+85.71%)
Apr 24, 2015
0.0070
0.0070
0.0070
0.0070
15,000
+0.00(+75.00%)
Apr 23, 2015
0.0032
0.0040
0.0032
0.0040
66,879
-0.00(-42.86%)
Apr 21, 2015
0.0070
0.0070
0.0070
0
+0.00(+1.45%)
Apr 20, 2015
0.0040
0.0069
0.0030
0.0069
291,750
+0.00(+64.29%)
Apr 16, 2015
0.0042
0.0042
0.0042
0
-0.00(-41.67%)
Apr 10, 2015
0.0072
0.0072
0.0072
0
+0.00(+23.92%)
Apr 06, 2015
0.0058
0.0058
0.0058
0
+0.00(+41.71%)
Apr 01, 2015
0.0041
0.0041
0.0041
0
-0.00(-18.00%)
Mar 24, 2015
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 23, 2015
0.0056
0.0056
0.0050
0.0050
101,366
-0.00(-16.67%)
Mar 20, 2015
0.0060
0.0060
0.0060
0.0060
31,000
-0.00(-14.29%)
Mar 18, 2015
0.0070
0.0070
0.0070
0
-0.00(-4.11%)
Mar 17, 2015
0.0061
0.0073
0.0061
0.0073
1,848
+0.00(+19.67%)
Mar 16, 2015
0.0100
0.0100
0.0061
0.0061
50,500
-0.01(-49.17%)
Mar 11, 2015
0.0120
0.0120
0.0120
0
+0.00(+0.00%)
Mar 04, 2015
0.0120
0.0120
0.0120
0
+0.00(+26.32%)
Mar 03, 2015
0.0065
0.0095
0.0065
0.0095
61,000
+0.00(+0.00%)
Feb 26, 2015
0.0095
0.0095
0.0095
0
+0.00(+35.71%)
Feb 25, 2015
0.0065
0.0070
0.0065
0.0070
30,800
+0.00(+7.69%)
Feb 24, 2015
0.0065
0.0070
0.0065
0.0065
80,000
-0.00(-26.97%)
Feb 19, 2015
0.0089
0.0089
0.0089
0
+0.00(+15.58%)
Feb 18, 2015
0.0076
0.0077
0.0076
0.0077
53,000
-0.00(-30.63%)
Feb 05, 2015
0.0111
0.0111
0.0111
0
-0.00(-17.16%)
Feb 04, 2015
0.0139
0.0139
0.0134
0.0134
266
+0.00(+12.61%)
Feb 02, 2015
0.0119
0.0119
0.0119
0
+0.00(+41.67%)
Jan 29, 2015
0.0084
0.0084
0.0084
0
+0.00(+5.00%)
Jan 27, 2015
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Jan 26, 2015
0.0080
0.0080
0.0079
0.0080
120,764
+0.00(+14.29%)
Jan 20, 2015
0.0070
0.0070
0.0070
0
+0.00(+37.25%)
Jan 09, 2015
0.0051
0.0051
0.0051
0
-0.00(-27.14%)
Jan 08, 2015
0.0050
0.0070
0.0050
0.0070
52,541
+0.00(+40.00%)
Jan 07, 2015
0.0050
0.0050
0.0050
0.0050
934
+0.00(+0.00%)
Jan 06, 2015
0.0050
0.0050
0.0050
0.0050
166
+0.00(+0.00%)
Jan 02, 2015
0.0050
0.0050
0.0050
0
+0.00(+2.04%)
Dec 31, 2014
0.0049
0.0049
0.0049
0
+0.00(+19.51%)
Dec 30, 2014
0.0041
0.0041
0.0041
0.0041
7,800
+0.00(+0.00%)
Dec 29, 2014
0.0060
0.0060
0.0041
0.0041
79,520
-0.00(-41.43%)
Dec 26, 2014
0.0071
0.0071
0.0070
0.0070
20,000
+0.00(+0.00%)
Dec 12, 2014
0.0070
0.0070
0.0070
0
-0.00(-12.50%)
Dec 11, 2014
0.0060
0.0080
0.0060
0.0080
200,518
+0.00(+53.85%)
Dec 10, 2014
0.0052
0.0060
0.0052
0.0052
106,718
-0.00(-13.33%)
Dec 09, 2014
0.0060
0.0070
0.0060
0.0060
290,000
-0.00(-25.00%)
Dec 08, 2014
0.0080
0.0080
0.0080
0.0080
20,000
+0.00(+33.33%)
Dec 04, 2014
0.0060
0.0060
0.0060
0
-0.00(-3.23%)
Dec 01, 2014
0.0062
0.0062
0.0062
0
-0.01(-65.36%)
Nov 28, 2014
0.0179
0.0179
0.0179
0.0179
200
+0.01(+79.00%)
Nov 25, 2014
0.0100
0.0100
0.0100
0
-0.01(-37.50%)
Nov 18, 2014
0.0160
0.0160
0.0160
0
+0.01(+60.00%)
Nov 17, 2014
0.0140
0.0140
0.0100
0
-0.00(-28.57%)
Nov 10, 2014
0.0140
0.0140
0.0140
0
+0.00(+0.00%)
Nov 07, 2014
0.0140
0.0140
0.0140
0.0140
7,000
+0.00(+0.00%)
Nov 06, 2014
0.0140
0.0140
0.0140
0.0140
10,000
+0.00(+0.00%)
Oct 27, 2014
0.0140
0.0140
0.0140
0
-0.00(-6.67%)
Oct 23, 2014
0.0150
0.0150
0.0150
0
+0.00(+13.64%)
Oct 16, 2014
0.0150
0.0150
0.0132
0.0132
5,000
-0.00(-12.00%)
Oct 14, 2014
0.0030
0.0150
0.0030
0.0150
1,633
+0.00(+0.00%)
Oct 09, 2014
0.0150
0.0150
0.0150
0
+0.00(+15.38%)
Oct 08, 2014
0.0110
0.0130
0.0106
0.0130
99,430
-0.00(-25.71%)
Oct 06, 2014
0.0175
0.0175
0.0175
0
+0.00(+34.62%)
Oct 02, 2014
0.0130
0.0130
0.0130
0
+0.00(+0.00%)
Oct 01, 2014
0.0130
0.0130
0.0130
0.0130
3,885
+0.00(+0.00%)
Sep 30, 2014
0.0130
0.0130
0.0130
0.0130
5,000
-0.03(-65.79%)
Sep 22, 2014
0.0380
0.0380
0.0380
0
-0.00(-5.00%)
Sep 19, 2014
0.0400
0.0400
0.0400
0.0400
100
+0.03(+263.64%)
Sep 18, 2014
0.0120
0.0120
0.0110
0.0110
26,500
-0.01(-35.29%)
Sep 15, 2014
0.0170
0.0170
0.0170
0
+0.00(+6.25%)
Sep 11, 2014
0.0160
0.0160
0.0160
0
-0.00(-11.11%)
Sep 05, 2014
0.0180
0.0180
0.0180
0
+0.01(+50.00%)
Sep 03, 2014
0.0120
0.0120
0.0120
33
+0.00(+0.00%)
Sep 02, 2014
0.0175
0.0175
0.0120
0.0120
14,000
-0.01(-47.83%)
Aug 22, 2014
0.0230
0.0230
0.0230
0
+0.01(+91.67%)
Aug 21, 2014
0.0120
0.0120
0.0120
0.0120
375
-0.01(-39.70%)
Aug 15, 2014
0.0199
0.0199
0.0199
0
+0.01(+53.08%)
Aug 12, 2014
0.0130
0.0130
0.0130
0
-0.01(-30.11%)
Aug 07, 2014
0.0186
0.0186
0.0186
0
+0.00(+32.86%)
Aug 06, 2014
0.0140
0.0140
0.0140
0.0140
10,000
+0.00(+16.67%)
Aug 05, 2014
0.0140
0.0190
0.0120
0.0120
22,870
-0.01(-40.00%)
Aug 01, 2014
0.0200
0.0200
0.0200
0
-0.01(-33.33%)
Jul 31, 2014
0.0120
0.0300
0.0120
0.0300
10,366
+0.00(+0.00%)
Jul 29, 2014
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jul 25, 2014
0.0300
0.0300
0.0300
0.0300
1,000
+0.02(+200.00%)
Jul 21, 2014
0.0100
0.0100
0.0100
0
-0.03(-75.00%)
Jul 18, 2014
0.0175
0.0400
0.0110
0.0400
51,399
+0.03(+393.83%)
Jul 15, 2014
0.0081
0.0081
0.0081
0
-0.00(-36.72%)
Jul 10, 2014
0.0128
0.0128
0.0128
0
-0.01(-36.00%)
Jul 09, 2014
0.0200
0.0200
0.0200
0.0200
60,000
+0.00(+21.21%)
Jul 02, 2014
0.0165
0.0165
0.0165
0
+0.01(+103.70%)
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%)
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
.