ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,049.41
      -0.42%
      US Tech 100
      16,997.60
      -0.03%
      Dow Jones
      38,348.20
      -0.40%
      Brent Oil
      86.945
      -0.71%
      Bitcoin
      64,658.03
      -2.64%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      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)

      0.01285
      0.0002 (1.58%)
      Last Updated: 12:14:35
      Delayed by 15 minutes

      CYIO Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Jan 29 2024 0.007 0.00 0.00% 0.0067 0.0079 0.0063 1,156,750
      Jan 26 2024 0.007 -0.00022 -3.05% 0.00742 0.0075 0.0067 458,843
      Jan 25 2024 0.00722 -0.00128 -15.06% 0.008 0.008 0.007 162,914

      Your Recent History

      USOTC
      CYIO
      CYIOS (PK)
      Delayed Upgrade Clock