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: 2:02 PM 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 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%)
Jul 06, 2015
0.0350
0.0390
0.0350
0.0390
51,500
-0.00(-2.50%)
Jun 30, 2015
0.0400
0.0400
0.0400
0
+0.01(+33.33%)
Jun 29, 2015
0.0238
0.0300
0.0238
0.0300
31,367
+0.01(+26.05%)
Jun 26, 2015
0.0227
0.0238
0.0227
0.0238
24,000
+0.00(+0.00%)
Jun 25, 2015
0.0179
0.0238
0.0179
0.0238
52,500
+0.00(+0.00%)
Jun 24, 2015
0.0130
0.0238
0.0130
0.0238
6,000
+0.00(+0.00%)
Jun 23, 2015
0.0157
0.0238
0.0153
0.0238
111,000
-0.00(-17.36%)
Jun 19, 2015
0.0288
0.0288
0.0288
0
+0.00(+0.00%)
Jun 18, 2015
0.0255
0.0288
0.0255
0.0288
7,000
+0.00(+0.00%)
Jun 16, 2015
0.0288
0.0288
0.0288
0
+0.00(+0.00%)
Jun 12, 2015
0.0288
0.0288
0.0288
0
-0.02(-41.22%)
Jun 11, 2015
0.0250
0.0490
0.0250
0.0490
77,833
+0.02(+94.44%)
Jun 10, 2015
0.0252
0.0252
0.0252
0.0252
2,149
-0.02(-43.88%)
Jun 09, 2015
0.0251
0.0449
0.0251
0.0449
1,433
+0.00(+0.00%)
Jun 08, 2015
0.0447
0.0450
0.0400
0.0449
51,000
-0.00(-0.22%)
Jun 04, 2015
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jun 03, 2015
0.0461
0.0500
0.0380
0.0400
212,057
-0.01(-20.00%)
Jun 02, 2015
0.0400
0.0500
0.0323
0.0500
57,300
+0.01(+25.00%)
Jun 01, 2015
0.0264
0.0400
0.0264
0.0400
342,800
+0.01(+37.93%)
May 29, 2015
0.0290
0.0290
0.0285
0.0290
28,000
-0.00(-3.33%)
May 27, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
May 26, 2015
0.0300
0.0300
0.0300
0.0300
30,000
+0.00(+0.00%)
May 22, 2015
0.0300
0.0300
0.0300
0
+0.01(+50.00%)
May 21, 2015
0.0200
0.0200
0.0200
0.0200
400
+0.00(+0.00%)
May 20, 2015
0.0156
0.0200
0.0156
0.0200
92,500
-0.00(-9.09%)
May 19, 2015
0.0220
0.0220
0.0215
0.0220
72,000
+0.00(+0.00%)
May 18, 2015
0.0155
0.0220
0.0155
0.0220
75,382
+0.01(+58.84%)
May 15, 2015
0.0130
0.0138
0.0130
0.0138
5,340
+0.00(+4.14%)
May 14, 2015
0.0100
0.0220
0.0100
0.0133
125,160
+0.00(+33.00%)
May 13, 2015
0.0100
0.0100
0.0100
0.0100
333
-0.01(-51.22%)
May 12, 2015
0.0130
0.0220
0.0127
0.0205
223,688
+0.01(+58.91%)
May 11, 2015
0.0100
0.0129
0.0098
0.0129
136,292
-0.00(-7.19%)
May 07, 2015
0.0139
0.0139
0.0139
0
+0.00(+15.83%)
May 06, 2015
0.0100
0.0120
0.0100
0.0120
33,401
+0.00(+0.00%)
May 05, 2015
0.0118
0.0125
0.0118
0.0120
24,000
-0.00(-14.29%)
May 04, 2015
0.0140
0.0140
0.0071
0.0140
87,275
+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
.