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 (%)
May 22, 2024
0.0110
0.0115
0.0110
0.0113
274,900
+0.00(+2.73%)
May 21, 2024
0.0107
0.0114
0.0095
0.0110
1,225,495
+0.00(+2.80%)
May 20, 2024
0.0115
0.0115
0.0100
0.0107
120,236
+0.00(+0.00%)
May 17, 2024
0.0114
0.0114
0.0100
0.0107
135,684
+0.00(+0.00%)
May 16, 2024
0.0102
0.0115
0.0102
0.0107
91,700
+0.00(+3.88%)
May 15, 2024
0.0106
0.0106
0.0103
0.0103
98,000
-0.00(-1.90%)
May 14, 2024
0.0100
0.0105
0.0100
0.0105
498,735
+0.00(+5.00%)
May 13, 2024
0.0105
0.0105
0.0100
0.0100
172,498
+0.00(+0.00%)
May 10, 2024
0.0102
0.0106
0.0097
0.0100
1,248,717
-0.00(-5.66%)
May 09, 2024
0.0103
0.0109
0.0097
0.0106
406,500
+0.00(+7.07%)
May 08, 2024
0.0105
0.0118
0.0095
0.0099
1,514,127
-0.00(-8.33%)
May 07, 2024
0.0110
0.0110
0.0107
0.0108
308,540
-0.00(-1.82%)
May 06, 2024
0.0107
0.0110
0.0104
0.0110
534,067
-0.00(-4.35%)
May 03, 2024
0.0120
0.0120
0.0110
0.0115
449,611
+0.00(+4.55%)
May 02, 2024
0.0125
0.0125
0.0102
0.0110
1,398,038
-0.00(-12.00%)
May 01, 2024
0.0112
0.0130
0.0112
0.0125
551,545
+0.00(+0.00%)
Apr 30, 2024
0.0119
0.0127
0.0101
0.0125
2,010,512
+0.00(+7.76%)
Apr 29, 2024
0.0132
0.0139
0.0106
0.0116
687,300
-0.00(-4.13%)
Apr 26, 2024
0.0139
0.0139
0.0121
0.0121
100,750
-0.00(-3.20%)
Apr 25, 2024
0.0116
0.0134
0.0115
0.0125
2,004,002
-0.00(-2.34%)
Apr 24, 2024
0.0118
0.0129
0.0114
0.0128
262,051
+0.00(+0.79%)
Apr 23, 2024
0.0139
0.0139
0.0113
0.0127
567,615
+0.00(+14.41%)
Apr 22, 2024
0.0132
0.0143
0.0110
0.0111
971,876
-0.00(-15.91%)
Apr 19, 2024
0.0139
0.0139
0.0120
0.0132
165,025
+0.00(+8.20%)
Apr 18, 2024
0.0125
0.0140
0.0122
0.0122
494,155
-0.00(-0.81%)
Apr 17, 2024
0.0121
0.0125
0.0102
0.0123
343,691
+0.00(+5.13%)
Apr 16, 2024
0.0131
0.0131
0.0108
0.0117
826,406
-0.00(-2.50%)
Apr 15, 2024
0.0118
0.0146
0.0111
0.0120
2,222,580
+0.00(+6.19%)
Apr 12, 2024
0.0132
0.0152
0.0110
0.0113
1,283,756
-0.00(-19.29%)
Apr 11, 2024
0.0148
0.0163
0.0135
0.0140
279,300
-0.00(-14.11%)
Apr 10, 2024
0.0131
0.0167
0.0125
0.0163
1,136,021
+0.00(+8.67%)
Apr 09, 2024
0.0160
0.0160
0.0125
0.0150
508,228
-0.00(-2.60%)
Apr 08, 2024
0.0154
0.0155
0.0125
0.0154
763,705
+0.00(+6.21%)
Apr 05, 2024
0.0157
0.0161
0.0121
0.0145
873,750
-0.00(-10.49%)
Apr 04, 2024
0.0148
0.0169
0.0148
0.0162
288,839
+0.00(+9.46%)
Apr 03, 2024
0.0120
0.0149
0.0111
0.0148
1,503,948
+0.00(+23.33%)
Apr 02, 2024
0.0088
0.0127
0.0087
0.0120
3,606,088
-0.00(-14.29%)
Apr 01, 2024
0.0142
0.0170
0.0140
0.0140
572,682
-0.00(-10.26%)
Mar 28, 2024
0.0170
0.0170
0.0142
0.0156
46,618
+0.00(+0.00%)
Mar 27, 2024
0.0140
0.0170
0.0140
0.0156
156,919
+0.00(+11.43%)
Mar 26, 2024
0.0131
0.0140
0.0131
0.0140
71,674
+0.00(+15.70%)
Mar 25, 2024
0.0160
0.0160
0.0121
0.0121
422,834
-0.00(-28.82%)
Mar 22, 2024
0.0120
0.0170
0.0116
0.0170
506,095
-0.00(-6.08%)
Mar 21, 2024
0.0124
0.0181
0.0120
0.0181
235,500
+0.01(+57.39%)
Mar 20, 2024
0.0133
0.0133
0.0113
0.0115
412,700
+0.00(+1.77%)
Mar 19, 2024
0.0140
0.0144
0.0113
0.0113
668,178
-0.00(-22.60%)
Mar 18, 2024
0.0170
0.0170
0.0138
0.0146
132,472
-0.00(-13.61%)
Mar 15, 2024
0.0110
0.0169
0.0104
0.0169
585,395
+0.01(+49.56%)
Mar 14, 2024
0.0120
0.0131
0.0105
0.0113
1,090,000
-0.00(-9.60%)
Mar 13, 2024
0.0117
0.0128
0.0117
0.0125
401,109
+0.00(+6.84%)
Mar 12, 2024
0.0115
0.0117
0.0109
0.0117
401,534
+0.00(+3.54%)
Mar 11, 2024
0.0117
0.0125
0.0106
0.0113
870,934
-0.00(-8.87%)
Mar 08, 2024
0.0154
0.0165
0.0103
0.0124
1,437,892
-0.00(-25.30%)
Mar 07, 2024
0.0170
0.0219
0.0150
0.0166
1,179,220
-0.01(-23.85%)
Mar 06, 2024
0.0208
0.0219
0.0147
0.0218
1,445,774
-0.00(-0.46%)
Mar 05, 2024
0.0173
0.0219
0.0170
0.0219
413,140
+0.00(+9.50%)
Mar 04, 2024
0.0171
0.0219
0.0153
0.0200
1,480,067
+0.00(+17.65%)
Mar 01, 2024
0.0159
0.0171
0.0128
0.0170
976,155
+0.00(+6.92%)
Feb 29, 2024
0.0128
0.0159
0.0117
0.0159
380,678
+0.00(+22.31%)
Feb 28, 2024
0.0144
0.0145
0.0118
0.0130
188,075
-0.00(-2.99%)
Feb 27, 2024
0.0115
0.0150
0.0105
0.0134
482,641
+0.00(+11.67%)
Feb 26, 2024
0.0121
0.0147
0.0110
0.0120
323,577
+0.00(+18.81%)
Feb 23, 2024
0.0158
0.0159
0.0101
0.0101
1,081,592
-0.00(-32.67%)
Feb 22, 2024
0.0108
0.0150
0.0100
0.0150
4,884,491
+0.00(+36.36%)
Feb 21, 2024
0.0134
0.0149
0.0100
0.0110
1,560,946
-0.00(-20.86%)
Feb 20, 2024
0.0100
0.0140
0.0100
0.0139
1,626,241
+0.00(+26.36%)
Feb 16, 2024
0.0108
0.0110
0.0100
0.0110
1,187,273
+0.00(+10.00%)
Feb 15, 2024
0.0100
0.0119
0.0098
0.0100
390,788
+0.00(+0.00%)
Feb 14, 2024
0.0103
0.0120
0.0100
0.0100
2,029,841
+0.00(+5.26%)
Feb 13, 2024
0.0094
0.0108
0.0094
0.0095
673,462
+0.00(+0.00%)
Feb 12, 2024
0.0108
0.0125
0.0091
0.0095
2,372,581
-0.00(-22.76%)
Feb 09, 2024
0.0130
0.0169
0.0093
0.0123
1,441,361
-0.00(-5.38%)
Feb 08, 2024
0.0135
0.0171
0.0073
0.0130
2,985,463
-0.00(-0.76%)
Feb 07, 2024
0.0110
0.0139
0.0105
0.0131
663,455
+0.00(+25.96%)
Feb 06, 2024
0.0070
0.0121
0.0070
0.0104
2,784,172
+0.00(+14.29%)
Feb 05, 2024
0.0088
0.0093
0.0086
0.0091
1,646,975
+0.00(+4.60%)
Feb 02, 2024
0.0079
0.0087
0.0079
0.0087
686,533
+0.00(+16.00%)
Feb 01, 2024
0.0080
0.0081
0.0075
0.0075
112,738
-0.00(-7.41%)
Jan 31, 2024
0.0075
0.0087
0.0075
0.0081
1,140,686
+0.00(+8.00%)
Jan 30, 2024
0.0075
0.0087
0.0071
0.0075
572,657
+0.00(+7.14%)
Jan 29, 2024
0.0063
0.0079
0.0063
0.0070
1,156,750
+0.00(+0.00%)
Jan 26, 2024
0.0074
0.0075
0.0067
0.0070
458,843
-0.00(-2.78%)
Jan 25, 2024
0.0080
0.0080
0.0070
0.0072
162,914
-0.00(-15.29%)
Jan 24, 2024
0.0085
0.0085
0.0085
0.0085
88,270
+0.00(+7.59%)
Jan 23, 2024
0.0079
0.0079
0.0072
0.0079
2,240
+0.00(+2.60%)
Jan 22, 2024
0.0072
0.0077
0.0072
0.0077
9,000
+0.00(+1.32%)
Jan 19, 2024
0.0070
0.0085
0.0070
0.0076
241,000
-0.00(-2.56%)
Jan 18, 2024
0.0078
0.0078
0.0070
0.0078
26,000
+0.00(+0.00%)
Jan 17, 2024
0.0084
0.0087
0.0070
0.0078
325,940
-0.00(-1.27%)
Jan 16, 2024
0.0070
0.0089
0.0070
0.0079
570,177
-0.00(-2.47%)
Jan 12, 2024
0.0079
0.0090
0.0075
0.0081
777,500
+0.00(+2.53%)
Jan 11, 2024
0.0075
0.0079
0.0069
0.0079
3,011,508
+0.00(+5.33%)
Jan 10, 2024
0.0069
0.0075
0.0069
0.0075
88,313
+0.00(+8.70%)
Jan 09, 2024
0.0068
0.0075
0.0063
0.0069
1,177,597
+0.00(+1.47%)
Jan 08, 2024
0.0062
0.0075
0.0060
0.0068
827,038
-0.00(-2.86%)
Jan 05, 2024
0.0056
0.0070
0.0056
0.0070
1,627,098
+0.00(+12.90%)
Jan 04, 2024
0.0057
0.0062
0.0054
0.0062
1,208,750
+0.00(+21.57%)
Jan 03, 2024
0.0054
0.0054
0.0051
0.0051
64,650
-0.00(-5.56%)
Jan 02, 2024
0.0052
0.0057
0.0050
0.0054
1,268,653
-0.00(-1.82%)
Dec 29, 2023
0.0055
0.0057
0.0053
0.0055
651,607
+0.00(+7.84%)
Dec 28, 2023
0.0063
0.0066
0.0051
0.0051
823,406
-0.00(-10.53%)
Dec 27, 2023
0.0057
0.0057
0.0051
0.0057
2,911,339
+0.00(+14.00%)
Dec 26, 2023
0.0053
0.0059
0.0050
0.0050
1,285,041
+0.00(+2.04%)
Dec 22, 2023
0.0060
0.0060
0.0049
0.0049
1,597,830
+0.00(+0.00%)
Dec 21, 2023
0.0055
0.0059
0.0049
0.0049
1,194,827
-0.00(-7.55%)
Dec 20, 2023
0.0055
0.0073
0.0053
0.0053
2,530,758
-0.00(-1.85%)
Dec 19, 2023
0.0054
0.0065
0.0053
0.0054
597,310
-0.00(-6.90%)
Dec 18, 2023
0.0053
0.0075
0.0053
0.0058
1,659,157
+0.00(+3.57%)
Dec 15, 2023
0.0070
0.0080
0.0055
0.0056
1,335,469
-0.00(-24.32%)
Dec 14, 2023
0.0074
0.0074
0.0074
0.0074
600
+0.00(+2.78%)
Dec 13, 2023
0.0087
0.0087
0.0070
0.0072
1,078,994
-0.00(-13.25%)
Dec 12, 2023
0.0082
0.0083
0.0078
0.0083
112,952
-0.00(-1.19%)
Dec 11, 2023
0.0082
0.0090
0.0078
0.0084
101,500
-0.00(-6.67%)
Dec 08, 2023
0.0083
0.0090
0.0079
0.0090
45,937
+0.00(+15.38%)
Dec 07, 2023
0.0082
0.0095
0.0078
0.0078
161,500
-0.00(-10.34%)
Dec 06, 2023
0.0082
0.0088
0.0082
0.0087
18,149
+0.00(+0.00%)
Dec 05, 2023
0.0095
0.0100
0.0080
0.0087
1,381,696
-0.00(-1.14%)
Dec 04, 2023
0.0080
0.0095
0.0080
0.0088
97,857
+0.00(+3.53%)
Dec 01, 2023
0.0092
0.0092
0.0085
0.0085
11,767
-0.00(-5.56%)
Nov 30, 2023
0.0092
0.0099
0.0080
0.0090
378,366
-0.00(-8.16%)
Nov 29, 2023
0.0086
0.0098
0.0086
0.0098
408,325
+0.00(+22.50%)
Nov 28, 2023
0.0088
0.0090
0.0080
0.0080
197,644
-0.00(-9.09%)
Nov 27, 2023
0.0083
0.0088
0.0080
0.0088
31,750
+0.00(+17.33%)
Nov 24, 2023
0.0092
0.0092
0.0075
0.0075
1,954,645
+0.00(+4.17%)
Nov 22, 2023
0.0075
0.0089
0.0070
0.0072
193,275
+0.00(+2.86%)
Nov 21, 2023
0.0087
0.0087
0.0070
0.0070
244,845
+0.00(+0.00%)
Nov 20, 2023
0.0085
0.0105
0.0070
0.0070
2,048,527
-0.00(-17.65%)
Nov 17, 2023
0.0072
0.0085
0.0068
0.0085
767,572
+0.00(+30.77%)
Nov 16, 2023
0.0088
0.0099
0.0065
0.0065
457,250
-0.00(-31.58%)
Nov 15, 2023
0.0065
0.0095
0.0065
0.0095
214,870
+0.00(+25.00%)
Nov 14, 2023
0.0078
0.0078
0.0065
0.0076
683,827
+0.00(+4.11%)
Nov 13, 2023
0.0060
0.0082
0.0060
0.0073
2,226,109
+0.00(+21.67%)
Nov 10, 2023
0.0060
0.0060
0.0055
0.0060
4,910
+0.00(+0.00%)
Nov 09, 2023
0.0050
0.0060
0.0050
0.0060
150,203
+0.00(+20.00%)
Nov 08, 2023
0.0054
0.0054
0.0048
0.0050
31,100
-0.00(-7.41%)
Nov 07, 2023
0.0054
0.0054
0.0054
0.0054
1,588
+0.00(+8.00%)
Nov 06, 2023
0.0050
0.0050
0.0045
0.0050
48,076
-0.00(-3.85%)
Nov 03, 2023
0.0049
0.0052
0.0045
0.0052
651,103
-0.00(-3.70%)
Nov 02, 2023
0.0054
0.0056
0.0039
0.0054
3,420,437
+0.00(+1.89%)
Nov 01, 2023
0.0053
0.0053
0.0053
0.0053
500
-0.00(-3.64%)
Oct 31, 2023
0.0055
0.0055
0.0055
0.0055
8,025
-0.00(-15.38%)
Oct 30, 2023
0.0051
0.0065
0.0051
0.0065
380,445
+0.00(+0.00%)
Oct 27, 2023
0.0051
0.0065
0.0050
0.0065
38,500
+0.00(+16.07%)
Oct 26, 2023
0.0051
0.0065
0.0049
0.0056
230,400
-0.00(-13.85%)
Oct 24, 2023
0.0065
0
+0.00(+8.33%)
Oct 20, 2023
0.0060
0
+0.00(+0.00%)
Oct 19, 2023
0.0058
0.0065
0.0051
0.0060
871,400
-0.00(-7.69%)
Oct 17, 2023
0.0065
0
-0.00(-10.96%)
Oct 16, 2023
0.0060
0.0074
0.0055
0.0073
188,200
+0.00(+32.73%)
Oct 13, 2023
0.0061
0.0061
0.0054
0.0055
335,750
-0.00(-31.25%)
Oct 12, 2023
0.0071
0.0080
0.0069
0.0080
23,501
+0.00(+12.68%)
Oct 11, 2023
0.0076
0.0079
0.0071
0.0071
348,000
-0.00(-7.79%)
Oct 10, 2023
0.0078
0.0078
0.0060
0.0077
30,869
-0.00(-1.28%)
Oct 09, 2023
0.0058
0.0078
0.0056
0.0078
154,440
+0.00(+30.00%)
Oct 06, 2023
0.0060
0.0060
0.0060
0.0060
130,000
-0.00(-14.29%)
Oct 05, 2023
0.0060
0.0070
0.0060
0.0070
15,800
+0.00(+0.00%)
Oct 04, 2023
0.0060
0.0070
0.0060
0.0070
70,250
+0.00(+2.94%)
Oct 03, 2023
0.0065
0.0070
0.0062
0.0068
84,000
-0.00(-2.86%)
Sep 29, 2023
0.0070
0
-0.00(-15.66%)
Sep 26, 2023
0.0083
0
+0.00(+3.75%)
Sep 25, 2023
0.0071
0.0080
0.0071
0.0080
1,250
+0.00(+0.00%)
Sep 22, 2023
0.0081
0.0081
0.0080
0.0080
17,250
-0.00(-1.23%)
Sep 21, 2023
0.0058
0.0081
0.0058
0.0081
713,662
+0.00(+17.39%)
Sep 20, 2023
0.0064
0.0069
0.0064
0.0069
150,700
+0.00(+15.00%)
Sep 19, 2023
0.0067
0.0067
0.0060
0.0060
447,700
-0.00(-13.04%)
Sep 18, 2023
0.0063
0.0069
0.0062
0.0069
484,910
+0.00(+9.52%)
Sep 15, 2023
0.0064
0.0068
0.0063
0.0063
218,610
-0.00(-1.56%)
Sep 14, 2023
0.0064
0.0064
0.0064
0.0064
90,000
-0.00(-4.48%)
Sep 13, 2023
0.0067
0.0067
0.0064
0.0067
10,342
+0.00(+4.69%)
Sep 12, 2023
0.0067
0.0067
0.0064
0.0064
5,600
+0.00(+0.00%)
Sep 11, 2023
0.0067
0.0067
0.0064
0.0064
11,200
+0.00(+0.00%)
Sep 08, 2023
0.0071
0.0071
0.0064
0.0064
12,722
-0.00(-14.67%)
Sep 07, 2023
0.0062
0.0077
0.0062
0.0075
255,751
+0.00(+7.14%)
Sep 06, 2023
0.0070
0.0070
0.0062
0.0070
13,325
+0.00(+0.00%)
Sep 05, 2023
0.0070
0.0070
0.0070
0.0070
7,000
+0.00(+0.00%)
Aug 31, 2023
0.0070
0
+0.00(+4.48%)
Aug 30, 2023
0.0067
0.0067
0.0067
0.0067
10,316
+0.00(+8.06%)
Aug 29, 2023
0.0076
0.0076
0.0062
0.0062
1,157,367
-0.00(-1.59%)
Aug 28, 2023
0.0063
0.0076
0.0063
0.0063
135,883
-0.00(-10.00%)
Aug 25, 2023
0.0063
0.0077
0.0063
0.0070
975
+0.00(+11.11%)
Aug 24, 2023
0.0067
0.0074
0.0063
0.0063
365,700
-0.00(-7.35%)
Aug 23, 2023
0.0074
0.0074
0.0068
0.0068
22,500
-0.00(-12.82%)
Aug 22, 2023
0.0074
0.0078
0.0068
0.0078
153,493
+0.00(+18.18%)
Aug 21, 2023
0.0063
0.0082
0.0063
0.0066
463,810
-0.00(-14.29%)
Aug 18, 2023
0.0068
0.0078
0.0062
0.0077
1,268,275
+0.00(+6.94%)
Aug 17, 2023
0.0085
0.0085
0.0065
0.0072
264,636
-0.00(-4.00%)
Aug 16, 2023
0.0068
0.0080
0.0063
0.0075
402,561
+0.00(+0.00%)
Aug 15, 2023
0.0075
0.0075
0.0068
0.0075
458,000
+0.00(+0.00%)
Aug 14, 2023
0.0075
0.0075
0.0075
0.0075
775
-0.00(-10.71%)
Aug 11, 2023
0.0078
0.0086
0.0078
0.0084
175,462
+0.00(+0.00%)
Aug 10, 2023
0.0081
0.0084
0.0078
0.0084
65,364
+0.00(+7.69%)
Aug 09, 2023
0.0085
0.0085
0.0073
0.0078
307,507
-0.00(-8.24%)
Aug 08, 2023
0.0085
0.0085
0.0081
0.0085
99,523
+0.00(+14.86%)
Aug 07, 2023
0.0077
0.0089
0.0073
0.0074
216,589
-0.00(-10.84%)
Aug 04, 2023
0.0075
0.0089
0.0075
0.0083
51,950
-0.00(-6.74%)
Aug 03, 2023
0.0088
0.0091
0.0088
0.0089
90,575
+0.00(+20.27%)
Aug 02, 2023
0.0081
0.0086
0.0071
0.0074
3,397,960
-0.00(-9.76%)
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
.