CYIOS Corporation (PK) (CYIO)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0008 | -6.15384615385 | 0.013 | 0.014 | 0.0115 | 1092747 | 0.01316342 | CS |
| 4 | -0.003 | -19.7368421053 | 0.0152 | 0.0193 | 0.0114 | 1285035 | 0.01460425 | CS |
| 12 | -0.0004 | -3.1746031746 | 0.0126 | 0.021 | 0.006 | 1259564 | 0.01416149 | CS |
| 26 | -0.00104 | -7.85498489426 | 0.01324 | 0.021 | 0.006 | 958453 | 0.01346835 | CS |
| 52 | 0.00585 | 92.125984252 | 0.00635 | 0.0219 | 0.003925 | 856601 | 0.01171178 | CS |
| 156 | -0.1778 | -93.5789473684 | 0.19 | 0.1988 | 0.003925 | 632922 | 0.02897854 | CS |
| 260 | -0.0133 | -52.1568627451 | 0.0255 | 0.845 | 0.003925 | 787647 | 0.07452586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.0122 | -0.0011 | -8.27 | 0.014 | 0.014 | 0.0122 | 521273 |
| 1726781220 | 0.0133 | 0.0011 | 9.02 | 0.0122 | 0.0133 | 0.012 | 1182427 |
| 1726694460 | 0.0122 | -0.0007 | -5.43 | 0.01285 | 0.01286 | 0.01205 | 259542 |
| 1726608240 | 0.0129 | 0.0003 | 2.38 | 0.0121 | 0.0133 | 0.0115 | 1801778 |
| 1726521720 | 0.0126 | -0.0014 | -10.00 | 0.013 | 0.01335 | 0.0121 | 924297 |
| 1726262940 | 0.014 | 0.0005 | 3.70 | 0.013 | 0.014 | 0.0125 | 1295691 |
| 1726176540 | 0.0135 | -0.0025 | -15.63 | 0.0136 | 0.015 | 0.0118 | 2563432 |
| 1726090140 | 0.016 | 0.001 | 6.67 | 0.0149 | 0.016 | 0.0114 | 1602308 |
| 1726003500 | 0.015 | -0.0006 | -3.85 | 0.0157 | 0.0157 | 0.015 | 405509 |
| 1725917160 | 0.0156 | -0.0009 | -5.45 | 0.017 | 0.0189 | 0.0149 | 1207143 |
| 1725658020 | 0.0165 | 0.0025 | 17.86 | 0.0151 | 0.0185999 | 0.01465 | 2202616 |
| 1725571440 | 0.014 | -0.00025 | -1.75 | 0.0149 | 0.015 | 0.01385 | 487966 |
| 1725485040 | 0.01425 | -0.0011 | -7.17 | 0.01535 | 0.01535 | 0.0128 | 943324 |
| 1725398880 | 0.01535 | -0.00035 | -2.23 | 0.0157 | 0.01645 | 0.0143 | 1561811 |
| 1725053340 | 0.0157 | 0.0017 | 12.14 | 0.01524 | 0.01595 | 0.0137 | 1675681 |
| 1724966400 | 0.014 | 0.00109 | 8.44 | 0.0131 | 0.0151 | 0.0131 | 506933 |
| 1724880360 | 0.01291 | -0.00379 | -22.69 | 0.0153 | 0.0168 | 0.01291 | 3042698 |
| 1724794080 | 0.0167 | -9.0E-5 | -0.54 | 0.01565 | 0.0167 | 0.0135 | 1068739 |
| 1724707740 | 0.01679 | -0.00021 | -1.24 | 0.018 | 0.019 | 0.0151 | 1217235 |
| 1724448480 | 0.017 | 0.0004 | 2.41 | 0.0152 | 0.0193 | 0.01494 | 466542 |
| 1724362140 | 0.0166 | 0.0021 | 14.48 | 0.015 | 0.0183 | 0.01495 | 1413862 |
| 1724275380 | 0.0145 | 0.0015 | 11.54 | 0.014 | 0.0166 | 0.01355 | 2092657 |
| 1724188800 | 0.013 | -0.0059 | -31.22 | 0.014 | 0.0185 | 0.0121 | 6368920 |
| 1724102880 | 0.0189 | 0.00042 | 2.27 | 0.0208999 | 0.021 | 0.016 | 4849330 |
| 1723843740 | 0.01848 | 0.00248 | 15.50 | 0.0164 | 0.0196 | 0.016 | 1437349 |
| 1723756860 | 0.016 | 0.0001 | 0.63 | 0.0159 | 0.016 | 0.014 | 1770389 |
| 1723670820 | 0.0159 | 0.0008 | 5.30 | 0.015 | 0.01659 | 0.013 | 4060723 |
| 1723584360 | 0.0151 | 0.0026 | 20.80 | 0.0124 | 0.01522 | 0.01192 | 2651666 |
| 1723497900 | 0.0125 | -0.0008 | -6.02 | 0.013 | 0.0157 | 0.0125 | 223787 |
| 1723238400 | 0.0133 | -0.0012 | -8.28 | 0.0145 | 0.0149 | 0.0128 | 833046 |
| 1723152000 | 0.0145 | 0.0015 | 11.54 | 0.01269 | 0.0145 | 0.0114 | 110242 |
| 1723065720 | 0.013 | 0.001 | 8.33 | 0.01115 | 0.01372 | 0.01115 | 183100 |
| 1722979800 | 0.012 | -0.00069 | -5.44 | 0.0127499 | 0.0131 | 0.0105 | 769450 |
| 1722893340 | 0.01269 | 0.00189 | 17.50 | 0.0098 | 0.0148 | 0.006 | 8615826 |
| 1722634140 | 0.0108 | 0.00055 | 5.37 | 0.011 | 0.011 | 0.0094 | 173002 |
| 1722547620 | 0.01025 | -0.00055 | -5.09 | 0.0101 | 0.0114 | 0.0101 | 919275 |
| 1722461340 | 0.0108 | -0.00054 | -4.76 | 0.0121 | 0.0121 | 0.0108 | 83695 |
| 1722374820 | 0.01134 | 0.00074 | 6.98 | 0.0121 | 0.0122 | 0.0105 | 628522 |
| 1722288180 | 0.0106 | -0.0004 | -3.64 | 0.0122 | 0.0122 | 0.0102 | 149676 |
| 1722029100 | 0.011 | -0.0014 | -11.29 | 0.0124 | 0.0124 | 0.0103 | 1535753 |
| 1721942400 | 0.0124 | 0.001 | 8.77 | 0.0112 | 0.0124 | 0.0091 | 783523 |
| 1721856480 | 0.0114 | 0.0024 | 26.67 | 0.01 | 0.0114 | 0.01 | 429884 |
| 1721770140 | 0.009 | -0.0022 | -19.64 | 0.01036 | 0.01036 | 0.009 | 476000 |
| 1721683740 | 0.0112 | 0.0011 | 10.89 | 0.0092999 | 0.0112 | 0.0092999 | 848 |
| 1721424180 | 0.0101 | -0.0013 | -11.40 | 0.01 | 0.0102 | 0.0094 | 921630 |
| 1721337960 | 0.0114 | -0.0004 | -3.39 | 0.0107 | 0.0114 | 0.0107 | 16000 |
| 1721251320 | 0.0118 | 0.00156 | 15.23 | 0.01064 | 0.0119 | 0.01042 | 459214 |
| 1721165340 | 0.01024 | 0 | 0.00 | 0.01024 | 0.01024 | 0.01024 | 0 |
| 1721078940 | 0.01024 | -0.00095 | -8.49 | 0.0111 | 0.0111 | 0.0091 | 252350 |
| 1720819200 | 0.01119 | -1.0E-5 | -0.09 | 0.0112 | 0.0112 | 0.01059 | 86900 |
| 1720733280 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1720646880 | 0.0112 | 0.0009 | 8.74 | 0.01115 | 0.0112 | 0.0099 | 441637 |
| 1720560540 | 0.0103 | -0.000935 | -8.32 | 0.01055 | 0.0111 | 0.0099 | 882200 |
| 1720473600 | 0.011235 | -0.000535 | -4.55 | 0.01165 | 0.0123 | 0.0102 | 907061 |
| 1720214640 | 0.0117699 | 0.0002299 | 1.99 | 0.0124 | 0.0124 | 0.011 | 284000 |
| 1720041000 | 0.01154 | 0.00054 | 4.91 | 0.011 | 0.0123 | 0.0109 | 145052 |
| 1719955740 | 0.011 | -0.0007 | -5.98 | 0.0123 | 0.0123 | 0.011 | 220143 |
| 1719868980 | 0.0117 | -0.0008 | -6.40 | 0.012 | 0.012 | 0.0108 | 615100 |
| 1719610020 | 0.0125 | -0.0001 | -0.79 | 0.0126 | 0.0126 | 0.012 | 327075 |
| 1719523200 | 0.0126 | -0.0009 | -6.67 | 0.012 | 0.01284 | 0.012 | 541500 |
| 1719437040 | 0.0135 | 0.00014 | 1.05 | 0.0124 | 0.013575 | 0.0107 | 1527614 |
| 1719350880 | 0.01336 | -0.00114 | -7.86 | 0.0124 | 0.014 | 0.0124 | 63073 |
| 1719264540 | 0.0145 | 0.00086 | 6.30 | 0.013 | 0.01459 | 0.0124 | 543959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
