ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
CYIOS Corporation (PK)

CYIOS Corporation (PK) (CYIO)

0.0099
0.0014
(16.47%)
Closed December 08 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00033.1250.00960.01090.00759987770.00866879CS
4-0.00044-4.255319148940.010340.01180.00757594280.00933545CS
12-0.0031-23.84615384620.0130.01410.00758802210.01081376CS
26-0.0009-8.333333333330.01080.0210.00610358370.01273112CS
520.001720.73170731710.00820.02190.00499430870.011873CS
156-0.0971-90.74766355140.1070.11750.0039256565920.02139121CS
260-0.1001-910.110.8450.0039258134110.07127416CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17335236000.00990.001416.470.0090.01044990.0088343409
17334375000.00850.00044.940.00790.00850.0079650317
17333509800.0081-0.0007-7.950.0080.00850.00751539869
17332647000.00880.00022.330.0090.0090.008762565
17331781800.0086-0.0018-17.310.00970.01020.00811471141
17329182000.01040.00080018.330.00959990.01090.0095569994
17327465400.00959990.00039994.350.00860.00959990.0086373122
17326601400.0092-0.00045-4.660.00860.00959990.00861061648
17325735600.00965-0.00025-2.530.00890.01044990.00861368122
17323140000.00990.00022.060.00950.009990.0089840490
17322279000.0097-0.0016-14.160.01180.01180.0088649026
17321417400.01130.00065.610.01070.01130.01285401
17320548000.01070.001100111.460.008850.01070.0087406547
17319686400.0095999-0.00074-7.160.010350.010350.0085380850
17317092600.010340.0009410.000.010040.010350.01169000
17316228000.0094-5.0E-5-0.530.0090.010.009482778
17315367600.009455.0E-50.530.00940.010.0089751532
17314504800.0094-0.00055-5.530.01070.01070.00814991874514
17313636000.00995-0.0007-6.570.010050.01070.0091704874
17311044000.01065-5.0E-5-0.470.010340.010650.01148064
17310185400.01070.000454.390.01044990.010850.0095487964
17309316000.010250.00021.990.00940.01040.0094198335
17308456800.010050.00033.080.00980.01030.0094882451
17307591600.00975-0.00175-15.220.01060.01140.0095560418
17304964200.01150.000110.970.01150.01170.01114162083
17304097800.01139-0.00026-2.230.011750.011750.0108220202
17303235000.011650.000514.580.011150.011650.011298031
17302372800.011140.000343.150.01130.011550.0108955953
17301508800.0108-0.00085-7.300.01120.01140.0105232006
17298915000.01165-0.00015-1.270.0110.011650.0103630618
17298051600.01180.00098.260.011350.01180.0102945655
17297189400.0109-0.00024-2.150.01020.01110.01510037
17296323000.011140.000747.120.01080.011250.01830892
17295456000.0104-0.0016-13.330.01070.01190.0103434029
17292864000.012-0.0002-1.640.01080.01210.010872403
17292000000.01220.00076.090.01190.01220.011715220
17291139600.01150.00010.880.01074990.01150.00959992654904
17290276800.01140.000151.330.01130.01150.00971232700
17289412200.011250.000252.270.01159990.01270.0105355424
17286819000.011-0.00066-5.660.011490.01280.011800348
17285955600.011660.0013613.200.01140.01250.01051449889
17285088000.01030.00010.980.010.01220.011064488
17284225800.0102-0.0008-7.270.01050.01140.0095020201
17283360000.011-0.0002-1.790.01280.01280.0102917060
17280772200.0112-0.0007-5.880.0110.01280.0104847945
17279907600.01190.001817.820.01044990.01370.0102803133
17279040000.01010.00011.000.010350.01080.01005627377
17278181400.01-0.0003-2.910.011140.011140.011054000
17277313800.0103-0.00044-4.100.0107750.01180.0103471645
17274720000.01074-0.00126-10.500.01250.01250.0105741945
17273862000.012-0.0004-3.230.01170.01250.0098458694
17272992000.01240.0018517.540.01070.01410.00972473638
17272128000.01055-0.0008-7.050.01080.011340.0104295900
17271269400.01135-0.00085-6.970.01210.01320.01082113348
17268672000.0122-0.0011-8.270.0140.0140.0122521273
17267812200.01330.00119.020.01220.01330.0121182427
17266944600.0122-0.0007-5.430.012850.012860.01205259542
17266082400.01290.00032.380.01210.01330.01151801778
17265217200.0126-0.0014-10.000.0130.013350.0121924297
17262629400.0140.00053.700.0130.0140.01251295691
17261765400.0135-0.0025-15.630.01360.0150.01182563432
17260901400.0160.0016.670.01490.0160.01141602308
17260035000.015-0.0006-3.850.01570.01570.015405509
17259171600.0156-0.0009-5.450.0170.01890.01491207143

Your Recent History

Delayed Upgrade Clock