CYIOS (PK) 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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CYIOS Corporation (PK) CYIO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0032 18.08% 0.0209 0.01645 0.0224 0.01645 0.0177 12:28:32
more quote information »

CYIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01780.02240.01260.0143742354,7300.003117.42%
1 Month0.04910.0550.01260.0205033466,119-0.0282-57.43%
3 Months0.110.130.01260.0328352209,869-0.0891-81.0%
6 Months0.02480.1360.01260.0634602197,921-0.0039-15.73%
1 Year0.00650.140.00650.0552853219,7540.0144221.54%
3 Years0.01950.140.00270.0473432133,5750.00147.18%
5 Years0.00650.140.00270.0424436100,2770.0144221.54%

CYIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 0.0177 0.0049 38.28% 0.0183 0.0194 0.0129 160,632
Feb 19 2020 0.0128 -0.0003 -2.29% 0.0135 0.0149 0.0126 439,864
Feb 18 2020 0.0131 -0.0019 -12.67% 0.0174 0.0175 0.0131 186,322
Feb 14 2020 0.015 -0.0049 -24.62% 0.0178 0.0199 0.0129 632,100
Feb 13 2020 0.0199 0.0017 9.34% 0.0195 0.02 0.0182 109,860
Feb 12 2020 0.0182 -0.00085 -4.46% 0.0181 0.022 0.0181 147,722
Feb 11 2020 0.01905 -0.00295 -13.41% 0.02175 0.024 0.01905 775,482
Feb 10 2020 0.022 0.0039 21.55% 0.0195 0.0368 0.0185 2,005,740
Feb 07 2020 0.0181 -0.0009 -4.74% 0.022 0.027 0.0181 983,677
Feb 06 2020 0.019 0.003 18.75% 0.019 0.03125 0.017 1,028,789
Feb 05 2020 0.016 -0.009 -36.0% 0.0251 0.0251 0.016 1,196,943
Feb 04 2020 0.025 -0.015 -37.5% 0.0311 0.03999 0.025 618,213
Feb 03 2020 0.04 -0.015 -27.27% 0.05 0.05 0.0356 71,032
Jan 31 2020 0.055 0.0149 37.16% 0.0403 0.055 0.0365 113,768
Jan 30 2020 0.0401 -0.00075 -1.84% 0.0401 0.05 0.0401 32,600
Jan 29 2020 0.04085 -0.00125 -2.97% 0.05 0.05 0.04 91,900
Jan 28 2020 0.0421 0.0001 0.24% 0.0435 0.05 0.042 141,911
Jan 27 2020 0.042 -0.004 -8.7% 0.0461 0.05 0.042 46,490
Jan 24 2020 0.046 -0.0016 -3.36% 0.0491 0.0491 0.046 73,223
Jan 23 2020 0.0476 -0.0424 -47.11% 0.0546 0.065 0.0475 27,000
Jan 22 2020 0.09 0.00 0.0% 0.09 0.09 0.09 0
Jan 21 2020 0.09 0.0419 87.11% 0.0441 0.09 0.0441 7,954
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.