Cyios Corp. (PN) Historical Data - CYIO

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cyios Corp. (PN) CYIO OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01385 -16.29% 0.07115 0.0898 0.0678 0.08 0.085 16:30:12
more quote information »

CYIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.110.120.0650.089585198,524-0.03885-35.32%
1 Month0.06910.130.0650.101500765,9570.002052.97%
3 Months0.02550.1360.02550.1006256195,7420.04565179.02%
6 Months0.020.140.01550.0682857252,2640.05115255.75%
1 Year0.0098350.140.00270.0601616206,2180.06132623.44%
3 Years0.0170.140.00270.0518336115,3130.05415318.53%
5 Years0.00710.140.00270.044395989,7220.06405902.11%

CYIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.07115 -0.01385 -16.29% 0.08 0.0898 0.0678 125,379
Dec 12 2019 0.085 -0.0149 -14.91% 0.11 0.11 0.0651 289,689
Dec 11 2019 0.0999 -0.0001 -0.1% 0.087 0.0999 0.075 6,300
Dec 10 2019 0.10 0.0052 5.49% 0.094 0.10 0.09 98,080
Dec 09 2019 0.0948 0.0048 5.33% 0.0712 0.0948 0.065 41,851
Dec 06 2019 0.09 -0.038 -29.69% 0.11 0.12 0.09 56,700
Dec 05 2019 0.128 0.004 3.23% 0.08 0.128 0.08 27,567
Dec 04 2019 0.124 -0.0055 -4.25% 0.10 0.1295 0.0842 40,190
Dec 03 2019 0.1295 0.0179 16.04% 0.112 0.1295 0.112 29,019
Dec 02 2019 0.1116 -0.0178 -13.76% 0.121435 0.1294 0.10 74,088
Nov 29 2019 0.1294 0.0094 7.83% 0.11 0.13 0.11 61,438
Nov 27 2019 0.12 0.023 23.71% 0.12 0.12 0.095 49,633
Nov 26 2019 0.097 -0.014 -12.61% 0.11 0.115 0.0949 104,524
Nov 25 2019 0.111 0.012 12.12% 0.0989 0.111 0.0864 102,172
Nov 22 2019 0.099 -0.001 -1.0% 0.0995 0.0995 0.099 2,200
Nov 21 2019 0.10 0.0001 0.1% 0.10 0.10 0.0895 28,949
Nov 20 2019 0.0999 0.0003 0.3% 0.09975 0.10 0.09975 51,117
Nov 19 2019 0.0996 -0.0004 -0.4% 0.0654 0.0998 0.0654 106,545
Nov 18 2019 0.10 0.00 0.0% 0.09728 0.10 0.0651 60,219
Nov 15 2019 0.10 0.0021 2.15% 0.0691 0.10 0.0662 22,904
Nov 14 2019 0.0979 0.0144 17.25% 0.0935 0.10 0.06876 99,162
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.