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
-0.0117 -7.71% 0.1401 16:00:05
Open Price Low Price High Price Close Price Prev Close
0.1435 0.14 0.1518 0.1401 0.1518
more quote information »

CYIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1420.160.131450.1524952285,190-0.0019-1.34%
1 Month0.1830.1860.122820.1534926358,339-0.0429-23.44%
3 Months0.300.300.122820.1982131785,024-0.1599-53.3%
6 Months0.200.8450.122820.3398805945,962-0.0599-29.95%
1 Year0.0230.8450.0090.14827921,419,6860.1171509.13%
3 Years0.0250.8450.00270.1110462843,7550.1151460.4%
5 Years0.03750.8450.00270.1100905650,2060.1026273.6%

CYIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.1401 -0.0117 -7.71% 0.1435 0.1518 0.14 321,974
Jul 29 2021 0.1518 -0.0082 -5.13% 0.155 0.155 0.1415 183,477
Jul 28 2021 0.16 0.01 6.67% 0.1579 0.16 0.1402 385,277
Jul 27 2021 0.15 -0.004 -2.6% 0.15 0.15855 0.137 224,712
Jul 26 2021 0.154 0.01444 10.34% 0.1411 0.154 0.13145 413,918
Jul 23 2021 0.139565 -0.00544 -3.75% 0.142 0.1497 0.1345 218,565
Jul 22 2021 0.145 0.0171 13.37% 0.134 0.1565 0.123 614,212
Jul 21 2021 0.1279 -0.01356 -9.59% 0.1418 0.1418 0.12282 859,565
Jul 20 2021 0.14146 -0.00854 -5.69% 0.1545 0.1575 0.136 448,940
Jul 19 2021 0.15 -0.005 -3.23% 0.151 0.155 0.15 211,760
Jul 16 2021 0.155 -0.0025 -1.59% 0.1522 0.1575 0.1501 354,807
Jul 15 2021 0.1575 -0.00075 -0.47% 0.16 0.16 0.1502 241,684
Jul 14 2021 0.15825 -0.00675 -4.09% 0.165 0.165 0.1522 417,211
Jul 13 2021 0.165 0.0046 2.87% 0.1639 0.165 0.155 317,161
Jul 12 2021 0.1604 -0.0096 -5.65% 0.165 0.1714 0.158 205,985
Jul 09 2021 0.17 0.00579 3.53% 0.1625 0.175 0.1625 118,618
Jul 08 2021 0.16421 -0.00089 -0.54% 0.17 0.1723 0.16259 362,519
Jul 07 2021 0.1651 -0.0054 -3.17% 0.1715 0.186 0.1651 371,313
Jul 06 2021 0.1705 -0.0045 -2.57% 0.175 0.1798 0.163 534,334
Jul 02 2021 0.175 -0.0067 -3.69% 0.183 0.183 0.172 324,380
Jul 01 2021 0.1817 0.0057 3.24% 0.176 0.189 0.1736 285,110
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.