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 (%)
Sep 30, 2019
0.0800
0.1180
0.0740
0.1100
1,452,309
+0.04(+48.65%)
Sep 27, 2019
0.0560
0.0740
0.0500
0.0740
785,300
+0.02(+34.55%)
Sep 26, 2019
0.0400
0.0550
0.0400
0.0550
640,856
+0.01(+37.50%)
Sep 25, 2019
0.0323
0.0400
0.0323
0.0400
213,000
+0.01(+23.08%)
Sep 24, 2019
0.0325
0.0325
0.0325
0.0325
3,850
-0.00(-0.61%)
Sep 23, 2019
0.0255
0.0327
0.0255
0.0327
25,000
+0.00(+0.00%)
Sep 18, 2019
0.0327
0.0327
0.0327
0
+0.00(+9.00%)
Sep 17, 2019
0.0300
0.0300
0.0300
33
+0.00(+0.00%)
Sep 16, 2019
0.0300
0.0300
0.0300
0.0300
8,500
+0.00(+20.00%)
Sep 13, 2019
0.0250
0.0250
0.0250
0.0250
215,900
+0.00(+21.36%)
Sep 12, 2019
0.0260
0.0300
0.0206
0.0206
7,734
-0.00(-4.63%)
Sep 11, 2019
0.0221
0.0221
0.0216
0.0216
14,020
-0.01(-27.76%)
Sep 10, 2019
0.0308
0.0320
0.0201
0.0299
210,100
-0.00(-8.84%)
Sep 09, 2019
0.0251
0.0328
0.0251
0.0328
83,415
+0.01(+27.63%)
Sep 06, 2019
0.0290
0.0328
0.0228
0.0257
39,900
-0.01(-18.67%)
Sep 04, 2019
0.0316
0.0316
0.0316
0
+0.00(+8.97%)
Sep 03, 2019
0.0266
0.0297
0.0185
0.0290
256,324
+0.00(+5.07%)
Aug 30, 2019
0.0215
0.0297
0.0176
0.0276
80,600
+0.01(+53.33%)
Aug 29, 2019
0.0180
0.0230
0.0180
0.0180
26,000
+0.00(+12.50%)
Aug 27, 2019
0.0160
0.0160
0.0160
0
+0.00(+1.91%)
Aug 26, 2019
0.0157
0.0157
0.0157
0.0157
2,651
+0.00(+1.29%)
Aug 23, 2019
0.0200
0.0200
0.0155
0.0155
73,900
-0.00(-3.13%)
Aug 22, 2019
0.0181
0.0181
0.0155
0.0160
75,580
-0.00(-13.51%)
Aug 21, 2019
0.0248
0.0309
0.0185
0.0185
357,471
-0.01(-41.64%)
Aug 16, 2019
0.0317
0.0317
0.0317
0
+0.01(+37.23%)
Aug 15, 2019
0.0300
0.0300
0.0231
0.0231
7,600
+0.00(+1.32%)
Aug 14, 2019
0.0242
0.0242
0.0228
0.0228
115,032
-0.00(-5.79%)
Aug 13, 2019
0.0323
0.0323
0.0231
0.0242
47,500
-0.00(-14.18%)
Aug 12, 2019
0.0319
0.0319
0.0230
0.0282
91,880
+0.01(+21.55%)
Aug 09, 2019
0.0275
0.0275
0.0232
0.0232
40,000
-0.00(-12.45%)
Aug 08, 2019
0.0400
0.0400
0.0221
0.0265
227,704
-0.01(-33.75%)
Aug 07, 2019
0.0300
0.0410
0.0270
0.0400
63,054
+0.01(+55.04%)
Aug 06, 2019
0.0375
0.0405
0.0215
0.0258
197,382
-0.01(-31.20%)
Aug 05, 2019
0.0310
0.0375
0.0305
0.0375
16,020
-0.00(-8.31%)
Aug 02, 2019
0.0295
0.0409
0.0295
0.0409
236,600
+0.01(+25.08%)
Aug 01, 2019
0.0350
0.0434
0.0267
0.0327
481,564
-0.00(-2.68%)
Jul 31, 2019
0.0340
0.0440
0.0335
0.0336
187,400
-0.00(-1.18%)
Jul 30, 2019
0.0440
0.0440
0.0331
0.0340
74,550
-0.00(-5.82%)
Jul 29, 2019
0.0310
0.0440
0.0310
0.0361
625,154
+0.01(+33.21%)
Jul 26, 2019
0.0243
0.0339
0.0243
0.0271
105,900
-0.00(-12.30%)
Jul 25, 2019
0.0255
0.0332
0.0250
0.0309
109,767
-0.00(-6.36%)
Jul 24, 2019
0.0400
0.0400
0.0250
0.0330
496,800
+0.00(+2.17%)
Jul 23, 2019
0.0380
0.0389
0.0265
0.0323
290,565
-0.01(-16.75%)
Jul 22, 2019
0.0287
0.0460
0.0230
0.0388
570,826
+0.01(+29.33%)
Jul 19, 2019
0.0230
0.0370
0.0218
0.0300
429,400
+0.01(+25.52%)
Jul 18, 2019
0.0420
0.0500
0.0230
0.0239
846,368
-0.02(-46.89%)
Jul 17, 2019
0.0540
0.0600
0.0350
0.0450
712,062
-0.01(-16.67%)
Jul 16, 2019
0.0401
0.0610
0.0382
0.0540
257,800
-0.01(-10.00%)
Jul 15, 2019
0.0780
0.0780
0.0401
0.0600
632,813
+0.00(+1.69%)
Jul 12, 2019
0.0700
0.0980
0.0570
0.0590
2,246,500
-0.00(-1.67%)
Jul 11, 2019
0.0735
0.1400
0.0440
0.0600
2,913,701
-0.01(-19.57%)
Jul 10, 2019
0.0450
0.0800
0.0420
0.0746
1,155,132
+0.03(+58.72%)
Jul 09, 2019
0.0344
0.0540
0.0290
0.0470
920,457
+0.02(+66.67%)
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
.