Cyios Corp. (PN) 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
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Cyios Corp. (PN) CYIO OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0419 87.11% 0.09 0.09 0.0441 0.0441 0.0481 15:36:42
more quote information »

CYIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.070.090.04410.0532443111,5820.0228.57%
1 Month0.0810.110.040.061695971,2590.00911.11%
3 Months0.08720.130.040.08134870,1020.00283.21%
6 Months0.02870.1360.01550.0738054152,0810.0613213.59%
1 Year0.0060.140.00270.0594194191,8780.0841,400.0%
3 Years0.01990.140.00270.0507469114,4050.0701352.26%
5 Years0.0080.140.00270.043823288,6570.0821,025.0%

CYIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 0.09 0.0419 87.11% 0.0441 0.09 0.0441 7,954
Jan 17 2020 0.0481 -0.00095 -1.94% 0.05 0.055 0.0481 15,910
Jan 16 2020 0.04905 -0.01415 -22.39% 0.0632 0.0632 0.04905 296,006
Jan 15 2020 0.0632 0.0007 1.12% 0.075 0.075 0.0632 113,300
Jan 14 2020 0.0625 -0.0235 -27.33% 0.07 0.09 0.0611 21,111
Jan 13 2020 0.086 0.016 22.86% 0.07 0.09 0.07 28,827
Jan 10 2020 0.07 -0.02 -22.22% 0.08 0.09 0.07 74,300
Jan 09 2020 0.09 0.00642 7.69% 0.0775 0.09 0.07 51,001
Jan 08 2020 0.083576 0.01958 30.59% 0.05 0.11 0.05 209,461
Jan 07 2020 0.064 0.00 0.0% 0.064 0.064 0.064 0
Jan 06 2020 0.064 0.014 28.0% 0.0749 0.0749 0.064 3,333
Jan 03 2020 0.05 0.007 16.28% 0.0749 0.0749 0.05 12,780
Jan 02 2020 0.043 -0.022 -33.85% 0.0441 0.05299 0.041 71,677
Dec 31 2019 0.065 0.015 30.0% 0.05 0.0798 0.05 29,801
Dec 30 2019 0.05 -0.03 -37.5% 0.0655 0.077432 0.05 134,554
Dec 27 2019 0.08 0.00735 10.12% 0.08 0.08 0.08 100
Dec 26 2019 0.07265 -0.00345 -4.53% 0.07265 0.07265 0.07265 2,000
Dec 24 2019 0.0761 -0.0001 -0.13% 0.081 0.081 0.0761 32,737
Dec 23 2019 0.0762 -0.0134 -14.96% 0.0896 0.0896 0.0762 47,000
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.