CYIO

CYIOS (PK) Historical Data

CYIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 0.0268 0.0025 10.29% 0.025315 0.027 0.0212 854,411
Sep 25 2020 0.0243 0.0008 3.4% 0.0235 0.0259 0.02125 1,111,822
Sep 24 2020 0.0235 0.00 +0.00% 0.025 0.027 0.0228 0
Sep 24 2020 0.0235 0.0003 1.29% 0.025 0.027 0.0228 445,161
Sep 23 2020 0.0232 -0.0038 -14.07% 0.028 0.028 0.0232 696,217
Sep 22 2020 0.027 0.00 +0.00% 0.03 0.03 0.0254 0
Sep 22 2020 0.027 0.00 0.0% 0.03 0.03 0.0254 313,951
Sep 21 2020 0.027 -0.0011 -3.91% 0.0282 0.02999 0.026 381,000
Sep 18 2020 0.0281 0.00 +0.00% 0.02904 0.02904 0.02615 0
Sep 18 2020 0.0281 0.001 3.69% 0.02904 0.02904 0.02615 301,009
Sep 17 2020 0.0271 0.0001 0.37% 0.027 0.0285 0.0251 686,520
Sep 16 2020 0.027 -0.0011 -3.91% 0.025 0.0281 0.025 466,930
Sep 15 2020 0.0281 0.00 +0.00% 0.024 0.029 0.023 0
Sep 15 2020 0.0281 0.004 16.6% 0.024 0.029 0.023 982,417
Sep 14 2020 0.0241 -0.0049 -16.9% 0.029 0.0295 0.0239 1,194,949
Sep 11 2020 0.029 0.00 +0.00% 0.02545 0.03 0.025 0
Sep 11 2020 0.029 0.0064 28.32% 0.02545 0.03 0.025 1,168,472
Sep 10 2020 0.0226 -0.0034 -13.08% 0.026 0.027 0.0216 672,665
Sep 09 2020 0.026 0.00 +0.00% 0.0231 0.027 0.0215 0
Sep 09 2020 0.026 0.0009 3.59% 0.0231 0.027 0.0215 135,848
Sep 08 2020 0.0251 -0.0009 -3.46% 0.03 0.03 0.0212 356,989
Sep 07 2020 0.026 0.00 +0.00% 0.0295 0.0295 0.0224 0
Sep 04 2020 0.026 0.00 +0.00% 0.0295 0.0295 0.0224 0
Sep 04 2020 0.026 -0.001 -3.7% 0.0295 0.0295 0.0224 302,801
Sep 03 2020 0.027 0.0019 7.57% 0.0257 0.027 0.0211 697,826
Sep 02 2020 0.0251 -0.00224 -8.19% 0.0277 0.02835 0.0242 607,894
Sep 01 2020 0.02734 0.00 +0.00% 0.0263 0.03 0.0241 0
Sep 01 2020 0.02734 0.00114 4.35% 0.0263 0.03 0.0241 439,462
Aug 31 2020 0.0262 -0.0003 -1.13% 0.02559 0.033 0.024 938,299
Aug 28 2020 0.0265 0.00 0.0% 0.0235 0.0265 0.0235 641,875
Aug 27 2020 0.0265 0.00 +0.00% 0.026 0.0265 0.0234 0
Aug 27 2020 0.0265 -0.0007 -2.57% 0.026 0.0265 0.0234 545,547
Aug 26 2020 0.0272 0.00 +0.00% 0.0283 0.035 0.0232 0
Aug 26 2020 0.0272 0.0002 0.74% 0.0283 0.035 0.0232 1,605,547
Aug 25 2020 0.027 0.0031 12.97% 0.0248 0.027 0.0245 1,679,145
Aug 24 2020 0.0239 0.00 +0.00% 0.02635 0.027 0.0206 0
Aug 24 2020 0.0239 -0.0028 -10.49% 0.02635 0.027 0.0206 1,235,386
Aug 21 2020 0.0267 0.00055 2.1% 0.025 0.0269 0.024 426,781
Aug 20 2020 0.02615 -0.00185 -6.61% 0.0275 0.0285 0.0241 1,236,191
Aug 19 2020 0.028 -0.0015 -5.08% 0.0295 0.0295 0.0244 1,074,519
Aug 18 2020 0.0295 0.00 +0.00% 0.029 0.0379 0.0275 0
Aug 18 2020 0.0295 -0.0015 -4.84% 0.029 0.0379 0.0275 548,220
Aug 17 2020 0.031 0.00 +0.00% 0.02675 0.035 0.0251 0
Aug 17 2020 0.031 0.0026 9.15% 0.02675 0.035 0.0251 2,470,343
Aug 14 2020 0.0284 0.0015 5.58% 0.0269 0.0295 0.025 860,441
Aug 13 2020 0.0269 0.00 +0.00% 0.024 0.027 0.022 0
Aug 13 2020 0.0269 0.001 3.86% 0.024 0.027 0.022 1,497,062
Aug 12 2020 0.0259 -0.0001 -0.38% 0.03 0.0318 0.023 928,154
Aug 11 2020 0.026 0.00 +0.00% 0.0241 0.028 0.023 0
Aug 11 2020 0.026 -0.0015 -5.45% 0.0241 0.028 0.023 2,089,603
Aug 10 2020 0.0275 0.0015 5.77% 0.02854 0.034 0.022 3,479,277
Aug 07 2020 0.026 0.0044 20.37% 0.022 0.035 0.019 3,854,131
Aug 06 2020 0.0216 -0.0049 -18.49% 0.03 0.032 0.0204 2,545,735
Aug 05 2020 0.0265 0.00 +0.00% 0.02375 0.038 0.0178 0
Aug 05 2020 0.0265 0.00625 30.86% 0.02375 0.038 0.0178 11,847,762
Aug 04 2020 0.02025 -0.00125 -5.81% 0.0211 0.028 0.0171 1,360,155
Aug 03 2020 0.0215 -0.00075 -3.37% 0.0215 0.027 0.0215 532,347
Jul 31 2020 0.02225 0.00 +0.00% 0.026 0.0269 0.0214 0
Jul 31 2020 0.02225 -0.00365 -14.09% 0.026 0.0269 0.0214 1,601,130
Jul 30 2020 0.0259 -0.0002 -0.77% 0.023 0.0264 0.023 557,607
Jul 29 2020 0.0261 0.00 +0.00% 0.026 0.03 0.0211 0
Jul 29 2020 0.0261 0.0001 0.38% 0.026 0.03 0.0211 2,608,656
Jul 28 2020 0.026 0.001 4.0% 0.027 0.03849 0.019 13,988,854
Jul 27 2020 0.025 0.008 47.06% 0.019 0.03 0.0185 16,695,341
Jul 24 2020 0.017 0.00 +0.00% 0.018 0.018 0.0146 0
Jul 24 2020 0.017 0.0008 4.94% 0.018 0.018 0.0146 3,418,782
Jul 23 2020 0.0162 -0.0008 -4.71% 0.0165 0.018 0.015 591,857
Jul 22 2020 0.017 0.00 +0.00% 0.0145 0.027 0.0145 0
Jul 22 2020 0.017 0.0025 17.24% 0.0145 0.027 0.0145 5,007,102
Jul 21 2020 0.0145 0.0006 4.32% 0.013 0.0145 0.013 277,978
Jul 20 2020 0.0139 0.00 +0.00% 0.0135 0.014 0.0134 0
Jul 20 2020 0.0139 -0.0007 -4.79% 0.0135 0.014 0.0134 211,711
Jul 17 2020 0.0146 0.00045 3.18% 0.015 0.015 0.0134 188,337
Jul 16 2020 0.01415 -0.00025 -1.74% 0.0158 0.0158 0.013 319,011
Jul 15 2020 0.0144 0.00 0.0% 0.0144 0.0144 0.0131 111,100
Jul 14 2020 0.0144 0.00 +0.00% 0.015 0.016 0.0133 0
Jul 14 2020 0.0144 -0.0006 -4.0% 0.015 0.016 0.0133 401,661
Jul 13 2020 0.015 0.0002 1.35% 0.0137 0.015 0.0131 335,796
Jul 10 2020 0.0148 0.00067 4.74% 0.0131 0.0148 0.0125 422,320
Jul 09 2020 0.01413 0.00043 3.14% 0.0136 0.0149 0.013 759,958
Jul 08 2020 0.0137 0.00 +0.00% 0.01455 0.015 0.0136 0
Jul 08 2020 0.0137 -0.0012 -8.05% 0.01455 0.015 0.0136 1,026,341
Jul 07 2020 0.0149 -0.0001 -0.67% 0.0146 0.01574 0.0136 711,008
Jul 06 2020 0.015 0.00 +0.00% 0.017 0.017 0.0145 0
Jul 06 2020 0.015 -0.0024 -13.79% 0.017 0.017 0.0145 848,931
Jul 03 2020 0.0174 0.00 +0.00% 0.0156 0.01789 0.015 0
Jul 02 2020 0.0174 0.00 +0.00% 0.0156 0.01789 0.015 0
Jul 02 2020 0.0174 0.0006 3.57% 0.0156 0.01789 0.015 817,392
Jul 01 2020 0.0168 0.00016 0.96% 0.016 0.0168 0.0135 667,940


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.