ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,244.80
1.57%
Dow Jones
38,239.66
0.40%
Brent Oil
87.415
-0.30%
Bitcoin
63,210.73
0.17%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. CYIOS Corporation (PK) (CYIO)

  7. CYIOS Corporation (PK) (CYIO) Historical

CYIO CYIOS Corporation (PK)

0.0121
-0.0004 (-3.20%)
Apr 26 2024 - Closed
Delayed by 15 minutes

CYIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.0121 -0.0004 -3.20% 0.0139 0.0139 0.0121 100,750
Apr 25 2024 0.0125 -0.00025 -1.96% 0.01225 0.01335 0.0115 2,004,002
Apr 24 2024 0.01275 0.0001 0.79% 0.011775 0.01285 0.0114 262,051
Apr 23 2024 0.01265 0.00155 13.96% 0.0113 0.0139 0.0113 567,615
Apr 22 2024 0.0111 -0.0021 -15.91% 0.01319 0.01425 0.011 971,876
Apr 19 2024 0.0132 0.001 8.20% 0.01295 0.0139 0.012 165,025
Apr 18 2024 0.0122 -0.00005 -0.41% 0.0125 0.014 0.0122 494,155
Apr 17 2024 0.01225 0.00056 4.79% 0.01214 0.0125 0.0102 343,691
Apr 16 2024 0.01169 -0.00031 -2.58% 0.0131 0.0131 0.01075 826,406
Apr 15 2024 0.012 0.0007 6.19% 0.0118 0.01457 0.0111 2,222,580
Apr 12 2024 0.0113 -0.0027 -19.29% 0.0132 0.01518 0.011 1,283,756
Apr 11 2024 0.014 -0.0023 -14.11% 0.01475 0.0163 0.0135 279,300
Apr 10 2024 0.0163 0.0013 8.67% 0.0131 0.01669 0.0125 1,136,021
Apr 09 2024 0.015 -0.00044 -2.85% 0.016 0.016 0.0125 508,228
Apr 08 2024 0.01544 0.00094 6.48% 0.01444 0.0155 0.0125 763,705
Apr 05 2024 0.0145 -0.00172 -10.60% 0.01609 0.01609 0.01205 873,750
Apr 04 2024 0.01622 0.00142 9.59% 0.0148 0.0169 0.0148 288,839
Apr 03 2024 0.0148 0.0028 23.33% 0.012 0.0149 0.0111 1,503,948
Apr 02 2024 0.012 -0.002 -14.29% 0.0088 0.013 0.0087 3,606,088
Apr 01 2024 0.014 -0.00155 -9.97% 0.0142 0.017 0.014 572,682
Mar 28 2024 0.01555 0.00 0.00% 0.017 0.017 0.0142 46,618
Mar 27 2024 0.01555 0.00155 11.07% 0.014 0.017 0.014 156,919
Mar 26 2024 0.014 0.0019 15.70% 0.01305 0.014 0.01305 71,674
Mar 25 2024 0.0121 -0.0049 -28.82% 0.016 0.016 0.0121 422,834
Mar 22 2024 0.017 -0.0011 -6.08% 0.012 0.017 0.01155 506,095
Mar 21 2024 0.0181 0.0066 57.39% 0.0124 0.0181 0.012 235,500
Mar 20 2024 0.0115 0.0002 1.77% 0.01324 0.0133 0.0113 412,700
Mar 19 2024 0.0113 -0.0033 -22.60% 0.014 0.01444 0.0113 668,178
Mar 18 2024 0.0146 -0.0023 -13.61% 0.017 0.017 0.01375 132,472
Mar 15 2024 0.0169 0.00556 49.03% 0.011 0.0169 0.0104 585,395
Mar 14 2024 0.01134 -0.00116 -9.28% 0.012 0.01305 0.0105 1,090,000
Mar 13 2024 0.0125 0.0008 6.84% 0.0117 0.01284 0.0117 401,109
Mar 12 2024 0.0117 0.00045 4.00% 0.0115 0.0117 0.0109 401,534
Mar 11 2024 0.01125 -0.00114 -9.20% 0.011 0.0125 0.0106 870,934
Mar 08 2024 0.01239 -0.00421 -25.36% 0.016 0.0165 0.0103 1,437,892
Mar 07 2024 0.0166 -0.0052 -23.85% 0.0219 0.0219 0.015 1,179,220
Mar 06 2024 0.0218 -0.0001 -0.46% 0.0219 0.0219 0.0147 1,445,774
Mar 05 2024 0.0219 0.0019 9.50% 0.02 0.0219 0.017 413,140
Mar 04 2024 0.02 0.003 17.65% 0.0174 0.0219 0.0153 1,480,067
Mar 01 2024 0.017 0.0011 6.92% 0.0159 0.0171 0.01284 976,155
Feb 29 2024 0.0159 0.0029 22.31% 0.01232 0.0159 0.011675 380,678
Feb 28 2024 0.013 -0.0004 -2.99% 0.0144 0.0145 0.01184 188,075
Feb 27 2024 0.0134 0.00138 11.48% 0.0115 0.015 0.0105 482,641
Feb 26 2024 0.01202 0.00192 19.01% 0.0121 0.0147 0.011 323,577
Feb 23 2024 0.0101 -0.0049 -32.67% 0.0158 0.0159 0.0101 1,081,592
Feb 22 2024 0.015 0.00405 36.99% 0.0115 0.015 0.01 4,884,491
Feb 21 2024 0.01095 -0.00295 -21.22% 0.013425 0.0149 0.01 1,560,946
Feb 20 2024 0.0139 0.0029 26.36% 0.01 0.014 0.01 1,626,241
Feb 16 2024 0.011 0.001 10.00% 0.01 0.011 0.01 1,187,273
Feb 15 2024 0.01 0.00 0.00% 0.01 0.0119 0.00975 390,788
Feb 14 2024 0.01 0.0005 5.26% 0.0103 0.012 0.01 2,029,841
Feb 13 2024 0.0095 0.00 0.00% 0.00942 0.0108 0.00942 673,462
Feb 12 2024 0.0095 -0.0028 -22.76% 0.0108 0.0125 0.0091 2,372,581
Feb 09 2024 0.0123 -0.0007 -5.38% 0.013 0.0169 0.0093 1,441,361
Feb 08 2024 0.013 -0.00005 -0.38% 0.0135 0.0171 0.0073 2,985,463
Feb 07 2024 0.01305 0.00265 25.48% 0.011 0.0139 0.0105 663,455
Feb 06 2024 0.0104 0.0013 14.29% 0.007 0.01205 0.007 2,784,172
Feb 05 2024 0.0091 0.0004 4.60% 0.0088 0.0093 0.00855 1,646,975
Feb 02 2024 0.0087 0.0012 16.00% 0.00788 0.0087 0.00788 686,533
Feb 01 2024 0.0075 -0.0006 -7.41% 0.00798 0.0081 0.0075 112,738
Jan 31 2024 0.0081 0.0006 8.00% 0.0075 0.0087 0.0075 1,140,686
Jan 30 2024 0.0075 0.0005 7.14% 0.0075 0.0087 0.0071 572,657

Your Recent History

USOTC
CYIO
CYIOS (PK)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved