CYIOS Corporation (PK) (CYIO)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0011 | 13.0952380952 | 0.0084 | 0.0098 | 0.0075 | 765944 | 0.008493 | CS |
| 4 | 0.0009 | 10.4651162791 | 0.0086 | 0.0109 | 0.0075 | 878004 | 0.00876103 | CS |
| 12 | -0.00164 | -14.7217235189 | 0.01114 | 0.0137 | 0.0075 | 841463 | 0.01000499 | CS |
| 26 | -0.0035 | -26.9230769231 | 0.013 | 0.021 | 0.006 | 1031218 | 0.01242356 | CS |
| 52 | 0.0042 | 79.2452830189 | 0.0053 | 0.0219 | 0.005 | 946145 | 0.01201252 | CS |
| 156 | -0.0745 | -88.6904761905 | 0.084 | 0.1175 | 0.003925 | 654480 | 0.01936716 | CS |
| 260 | -0.0715 | -88.2716049383 | 0.081 | 0.845 | 0.003925 | 820748 | 0.07063537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.0095 | 0.00075 | 8.57 | 0.0081 | 0.0095 | 0.0081 | 564958 |
| 1734992400 | 0.00875 | -0.00025 | -2.78 | 0.00925 | 0.0098 | 0.0082 | 1344323 |
| 1734733200 | 0.009 | 0.0008 | 9.76 | 0.0085 | 0.0095 | 0.0085 | 113197 |
| 1734646800 | 0.0082 | -0.00065 | -7.34 | 0.0095999 | 0.0095999 | 0.0081 | 1322976 |
| 1734560940 | 0.00885 | 0.001 | 12.74 | 0.0075 | 0.00915 | 0.0075 | 659417 |
| 1734474360 | 0.00785 | -0.00055 | -6.55 | 0.0084 | 0.0086 | 0.0076 | 389808 |
| 1734388140 | 0.0084 | -0.0011 | -11.58 | 0.0092999 | 0.01 | 0.0081 | 690336 |
| 1734128940 | 0.0095 | -0.0005 | -5.00 | 0.0095 | 0.0095 | 0.0095 | 10000 |
| 1734042480 | 0.01 | 0.00156 | 18.48 | 0.0089 | 0.01 | 0.0085 | 1046306 |
| 1733955900 | 0.00844 | -0.00086 | -9.25 | 0.008 | 0.0089 | 0.008 | 473223 |
| 1733869200 | 0.0092999 | 0.0007999 | 9.41 | 0.0094 | 0.0094 | 0.008 | 527473 |
| 1733782800 | 0.0085 | -0.0014 | -14.14 | 0.0099 | 0.0099 | 0.0076 | 3332952 |
| 1733523600 | 0.0099 | 0.0014 | 16.47 | 0.009 | 0.0104499 | 0.0088 | 343409 |
| 1733437500 | 0.0085 | 0.0004 | 4.94 | 0.0079 | 0.0085 | 0.0079 | 650317 |
| 1733350980 | 0.0081 | -0.0007 | -7.95 | 0.008 | 0.0085 | 0.0075 | 1539869 |
| 1733264700 | 0.0088 | 0.0002 | 2.33 | 0.009 | 0.009 | 0.008 | 762565 |
| 1733178180 | 0.0086 | -0.0018 | -17.31 | 0.0097 | 0.0102 | 0.0081 | 1471141 |
| 1732918200 | 0.0104 | 0.0008001 | 8.33 | 0.0095999 | 0.0109 | 0.0095 | 569994 |
| 1732746540 | 0.0095999 | 0.0003999 | 4.35 | 0.0086 | 0.0095999 | 0.0086 | 373122 |
| 1732660140 | 0.0092 | -0.00045 | -4.66 | 0.0086 | 0.0095999 | 0.0086 | 1061648 |
| 1732573560 | 0.00965 | -0.00025 | -2.53 | 0.0089 | 0.0104499 | 0.0086 | 1368122 |
| 1732314000 | 0.0099 | 0.0002 | 2.06 | 0.0095 | 0.00999 | 0.0089 | 840490 |
| 1732227900 | 0.0097 | -0.0016 | -14.16 | 0.0118 | 0.0118 | 0.0088 | 649026 |
| 1732141740 | 0.0113 | 0.0006 | 5.61 | 0.0107 | 0.0113 | 0.01 | 285401 |
| 1732054800 | 0.0107 | 0.0011001 | 11.46 | 0.00885 | 0.0107 | 0.0087 | 406547 |
| 1731968640 | 0.0095999 | -0.00074 | -7.16 | 0.01035 | 0.01035 | 0.0085 | 380850 |
| 1731709260 | 0.01034 | 0.00094 | 10.00 | 0.01004 | 0.01035 | 0.01 | 169000 |
| 1731622800 | 0.0094 | -5.0E-5 | -0.53 | 0.009 | 0.01 | 0.009 | 482778 |
| 1731536760 | 0.00945 | 5.0E-5 | 0.53 | 0.0094 | 0.01 | 0.0089 | 751532 |
| 1731450480 | 0.0094 | -0.00055 | -5.53 | 0.0107 | 0.0107 | 0.0081499 | 1874514 |
| 1731363600 | 0.00995 | -0.0007 | -6.57 | 0.01005 | 0.0107 | 0.0091 | 704874 |
| 1731104400 | 0.01065 | -5.0E-5 | -0.47 | 0.01034 | 0.01065 | 0.01 | 148064 |
| 1731018540 | 0.0107 | 0.00045 | 4.39 | 0.0104499 | 0.01085 | 0.0095 | 487964 |
| 1730931600 | 0.01025 | 0.0002 | 1.99 | 0.0094 | 0.0104 | 0.0094 | 198335 |
| 1730845680 | 0.01005 | 0.0003 | 3.08 | 0.0098 | 0.0103 | 0.0094 | 882451 |
| 1730759160 | 0.00975 | -0.00175 | -15.22 | 0.0106 | 0.0114 | 0.0095 | 560418 |
| 1730496420 | 0.0115 | 0.00011 | 0.97 | 0.0115 | 0.0117 | 0.01114 | 162083 |
| 1730409780 | 0.01139 | -0.00026 | -2.23 | 0.01175 | 0.01175 | 0.0108 | 220202 |
| 1730323500 | 0.01165 | 0.00051 | 4.58 | 0.01115 | 0.01165 | 0.011 | 298031 |
| 1730237280 | 0.01114 | 0.00034 | 3.15 | 0.0113 | 0.01155 | 0.0108 | 955953 |
| 1730150880 | 0.0108 | -0.00085 | -7.30 | 0.0112 | 0.0114 | 0.0105 | 232006 |
| 1729891500 | 0.01165 | -0.00015 | -1.27 | 0.011 | 0.01165 | 0.0103 | 630618 |
| 1729805160 | 0.0118 | 0.0009 | 8.26 | 0.01135 | 0.0118 | 0.0102 | 945655 |
| 1729718940 | 0.0109 | -0.00024 | -2.15 | 0.0102 | 0.0111 | 0.01 | 510037 |
| 1729632300 | 0.01114 | 0.00074 | 7.12 | 0.0108 | 0.01125 | 0.01 | 830892 |
| 1729545600 | 0.0104 | -0.0016 | -13.33 | 0.0107 | 0.0119 | 0.0103 | 434029 |
| 1729286400 | 0.012 | -0.0002 | -1.64 | 0.0108 | 0.0121 | 0.0108 | 72403 |
| 1729200000 | 0.0122 | 0.0007 | 6.09 | 0.0119 | 0.0122 | 0.011 | 715220 |
| 1729113960 | 0.0115 | 0.0001 | 0.88 | 0.0107499 | 0.0115 | 0.0095999 | 2654904 |
| 1729027680 | 0.0114 | 0.00015 | 1.33 | 0.0113 | 0.0115 | 0.0097 | 1232700 |
| 1728941220 | 0.01125 | 0.00025 | 2.27 | 0.0115999 | 0.0127 | 0.0105 | 355424 |
| 1728681900 | 0.011 | -0.00066 | -5.66 | 0.01149 | 0.0128 | 0.011 | 800348 |
| 1728595560 | 0.01166 | 0.00136 | 13.20 | 0.0114 | 0.0125 | 0.0105 | 1449889 |
| 1728508800 | 0.0103 | 0.0001 | 0.98 | 0.01 | 0.0122 | 0.01 | 1064488 |
| 1728422580 | 0.0102 | -0.0008 | -7.27 | 0.0105 | 0.0114 | 0.009 | 5020201 |
| 1728336000 | 0.011 | -0.0002 | -1.79 | 0.0128 | 0.0128 | 0.0102 | 917060 |
| 1728077220 | 0.0112 | -0.0007 | -5.88 | 0.011 | 0.0128 | 0.0104 | 847945 |
| 1727990760 | 0.0119 | 0.0018 | 17.82 | 0.0104499 | 0.0137 | 0.0102 | 803133 |
| 1727904000 | 0.0101 | 0.0001 | 1.00 | 0.01035 | 0.0108 | 0.01005 | 627377 |
| 1727818140 | 0.01 | -0.0003 | -2.91 | 0.01114 | 0.01114 | 0.01 | 1054000 |
| 1727731380 | 0.0103 | -0.00044 | -4.10 | 0.010775 | 0.0118 | 0.0103 | 471645 |
| 1727472000 | 0.01074 | -0.00126 | -10.50 | 0.0125 | 0.0125 | 0.0105 | 741945 |
| 1727386200 | 0.012 | -0.0004 | -3.23 | 0.0117 | 0.0125 | 0.0098 | 458694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
