1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. CYIOS Corporation (PK) (CYIO)
  7. Historical

CYIO

CYIOS (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
CYIOS Corporation (PK) CYIO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0142 -11.65% 0.1077 16:30:19
Open Price Low Price High Price Close Price Prev Close
0.1151 0.1012 0.1151 0.1077 0.1219
more quote information »

CYIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.130.1340.10120.1198168289,037-0.0223-17.15%
1 Month0.1212250.16350.10120.1310068451,208-0.01353-11.16%
3 Months0.1620.22850.10120.1455739484,993-0.0543-33.52%
6 Months0.1990.26950.10120.1657988484,520-0.0913-45.88%
1 Year0.024250.8450.020.226422957,3720.08345344.12%
3 Years0.00680.8450.00270.1145662849,4080.10091,483.82%
5 Years0.0170.8450.00270.1129758652,0560.0907533.53%

CYIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.1077 -0.0142 -11.65% 0.1151 0.1151 0.1012 872,151
Dec 02 2021 0.1219 0.00815 7.16% 0.115 0.1219 0.1062 586,046
Dec 01 2021 0.11375 -0.00525 -4.41% 0.1187 0.1221 0.1111 269,592
Nov 30 2021 0.119 -0.003 -2.46% 0.122 0.122 0.11105 349,928
Nov 29 2021 0.122 -0.009 -6.87% 0.13 0.13195 0.122 219,914
Nov 26 2021 0.131 -0.00125 -0.95% 0.13 0.134 0.12995 19,707
Nov 24 2021 0.13225 0.00145 1.11% 0.1349 0.1349 0.129 376,449
Nov 23 2021 0.1308 -0.0067 -4.87% 0.1316 0.145 0.128 334,560
Nov 22 2021 0.1375 -0.0105 -7.09% 0.1392 0.1481 0.1305 311,178
Nov 19 2021 0.148 0.00404 2.81% 0.15 0.1574 0.129755 665,182
Nov 18 2021 0.14396 0.00406 2.9% 0.1397 0.1635 0.13 1,212,288
Nov 17 2021 0.1399 -0.01 -6.67% 0.1499 0.15 0.1252 536,819
Nov 16 2021 0.1499 0.00708 4.96% 0.1449 0.1499 0.13405 627,351
Nov 15 2021 0.14282 0.01366 10.58% 0.1443 0.1443 0.13108 245,512
Nov 12 2021 0.12916 0.00526 4.25% 0.1235 0.1468 0.1157 649,347
Nov 11 2021 0.1239 0.00945 8.26% 0.11 0.1239 0.1051 344,739
Nov 10 2021 0.11445 -0.00055 -0.48% 0.114 0.121 0.1069 335,955
Nov 09 2021 0.115 -0.00925 -7.44% 0.125 0.125 0.115 191,713
Nov 08 2021 0.12425 0.01125 9.96% 0.1179 0.1285 0.1117 253,163
Nov 05 2021 0.113 -0.0111 -8.94% 0.121225 0.1229 0.1102 1,043,517
Nov 04 2021 0.1241 -0.0007 -0.56% 0.1224 0.1298 0.11 646,139
See More Historical Prices »


Your Recent History
USOTC
CYIO
CYIOS (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.