ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,732.93
      0.00%
      US Tech 100
      19,394.00
      -0.11%
      Dow Jones
      42,208.22
      0.00%
      Brent Oil
      73.625
      -1.25%
      Bitcoin
      63,633.36
      -0.99%
      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)

      0.01055
      0.00 (0.00%)
      Sep 25 2024 - Closed
      Delayed by 15 minutes

      CYIO Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 24 2024 0.01055 -0.0008 -7.05% 0.0108 0.01134 0.0104 295,900
      Sep 23 2024 0.01135 -0.00085 -6.97% 0.0121 0.0132 0.0108 2,113,348
      Sep 20 2024 0.0122 -0.0011 -8.27% 0.014 0.014 0.0122 521,273
      Sep 19 2024 0.0133 0.0011 9.02% 0.0122 0.0133 0.012 1,182,427
      Sep 18 2024 0.0122 -0.0007 -5.43% 0.01285 0.01286 0.01205 259,542
      Sep 17 2024 0.0129 0.0003 2.38% 0.0121 0.0133 0.0115 1,801,778
      Sep 16 2024 0.0126 -0.0014 -10.00% 0.013 0.01335 0.0121 924,297
      Sep 13 2024 0.014 0.0005 3.70% 0.013 0.014 0.0125 1,295,691
      Sep 12 2024 0.0135 -0.0025 -15.63% 0.0136 0.015 0.0118 2,563,432
      Sep 11 2024 0.016 0.001 6.67% 0.0149 0.016 0.0114 1,602,308
      Sep 10 2024 0.015 -0.0006 -3.85% 0.0157 0.0157 0.015 405,509
      Sep 09 2024 0.0156 -0.0009 -5.45% 0.017 0.0189 0.0149 1,207,143
      Sep 06 2024 0.0165 0.0025 17.86% 0.0151 0.0186 0.01465 2,202,616
      Sep 05 2024 0.014 -0.00025 -1.75% 0.0149 0.015 0.01385 487,966
      Sep 04 2024 0.01425 -0.0011 -7.17% 0.01535 0.01535 0.0128 943,324
      Sep 03 2024 0.01535 -0.00035 -2.23% 0.0157 0.01645 0.0143 1,561,811
      Aug 30 2024 0.0157 0.0017 12.14% 0.01524 0.01595 0.0137 1,675,681
      Aug 29 2024 0.014 0.00109 8.44% 0.0131 0.0151 0.0131 506,933
      Aug 28 2024 0.01291 -0.00379 -22.69% 0.0153 0.0168 0.01291 3,042,698
      Aug 27 2024 0.0167 -0.00009 -0.54% 0.01565 0.0167 0.0135 1,068,739
      Aug 26 2024 0.01679 -0.00021 -1.24% 0.018 0.019 0.0151 1,217,235
      Aug 23 2024 0.017 0.0004 2.41% 0.0152 0.0193 0.01494 466,542
      Aug 22 2024 0.0166 0.0021 14.48% 0.015 0.0183 0.01495 1,413,862
      Aug 21 2024 0.0145 0.0015 11.54% 0.014 0.0166 0.01355 2,092,657
      Aug 20 2024 0.013 -0.0059 -31.22% 0.014 0.0185 0.0121 6,368,920
      Aug 19 2024 0.0189 0.00042 2.27% 0.0209 0.021 0.016 4,849,330
      Aug 16 2024 0.01848 0.00248 15.50% 0.0164 0.0196 0.016 1,437,349
      Aug 15 2024 0.016 0.0001 0.63% 0.0159 0.016 0.014 1,770,389
      Aug 14 2024 0.0159 0.0008 5.30% 0.015 0.01659 0.013 4,060,723
      Aug 13 2024 0.0151 0.0026 20.80% 0.0124 0.01522 0.01192 2,651,666
      Aug 12 2024 0.0125 -0.0008 -6.02% 0.013 0.0157 0.0125 223,787
      Aug 09 2024 0.0133 -0.0012 -8.28% 0.0145 0.0149 0.0128 833,046
      Aug 08 2024 0.0145 0.0015 11.54% 0.01269 0.0145 0.0114 110,242
      Aug 07 2024 0.013 0.001 8.33% 0.01115 0.01372 0.01115 183,100
      Aug 06 2024 0.012 -0.00069 -5.44% 0.01275 0.0131 0.0105 769,450
      Aug 05 2024 0.01269 0.00189 17.50% 0.0098 0.0148 0.006 8,615,826
      Aug 02 2024 0.0108 0.00055 5.37% 0.011 0.011 0.0094 173,002
      Aug 01 2024 0.01025 -0.00055 -5.09% 0.0101 0.0114 0.0101 919,275
      Jul 31 2024 0.0108 -0.00054 -4.76% 0.0121 0.0121 0.0108 83,695
      Jul 30 2024 0.01134 0.00074 6.98% 0.0121 0.0122 0.0105 628,522
      Jul 29 2024 0.0106 -0.0004 -3.64% 0.0122 0.0122 0.0102 149,676
      Jul 26 2024 0.011 -0.0014 -11.29% 0.0124 0.0124 0.0103 1,535,753
      Jul 25 2024 0.0124 0.001 8.77% 0.0112 0.0124 0.0091 783,523
      Jul 24 2024 0.0114 0.0024 26.67% 0.01 0.0114 0.01 429,884
      Jul 23 2024 0.009 -0.0022 -19.64% 0.01036 0.01036 0.009 476,000
      Jul 22 2024 0.0112 0.0011 10.89% 0.0093 0.0112 0.0093 1,848
      Jul 19 2024 0.0101 -0.0013 -11.40% 0.01 0.0102 0.0094 921,630
      Jul 18 2024 0.0114 -0.0004 -3.39% 0.0107 0.0114 0.0107 16,000
      Jul 17 2024 0.0118 0.00156 15.23% 0.01064 0.0119 0.01042 459,214
      Jul 16 2024 0.01024 0.00 0.00% 0.01024 0.01024 0.01024 0
      Jul 15 2024 0.01024 -0.00095 -8.49% 0.0111 0.0111 0.0091 252,350
      Jul 12 2024 0.01119 -0.00001 -0.09% 0.0112 0.0112 0.01059 86,900
      Jul 11 2024 0.0112 0.00 0.00% 0.0112 0.0112 0.0112 0
      Jul 10 2024 0.0112 0.0009 8.74% 0.01115 0.0112 0.0099 441,637
      Jul 09 2024 0.0103 -0.00094 -8.32% 0.01055 0.0111 0.0099 882,200
      Jul 08 2024 0.011235 -0.00054 -4.55% 0.01165 0.0123 0.0102 907,061
      Jul 05 2024 0.01177 0.00023 1.99% 0.0124 0.0124 0.011 284,000
      Jul 03 2024 0.01154 0.00054 4.91% 0.011 0.0123 0.0109 145,052
      Jul 02 2024 0.011 -0.0007 -5.98% 0.0123 0.0123 0.011 220,143
      Jul 01 2024 0.0117 -0.0008 -6.40% 0.012 0.012 0.0108 615,100
      Jun 28 2024 0.0125 -0.0001 -0.79% 0.0126 0.0126 0.012 327,075
      Jun 27 2024 0.0126 -0.0009 -6.67% 0.012 0.01284 0.012 541,500

      Your Recent History

      USOTC
      CYIO
      CYIOS (PK)
      Delayed Upgrade Clock