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
)
0.0156
UNCHANGED
Streaming Delayed Price
Updated: 3:27 PM EDT, Mar 28, 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 (%)
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%)
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
.