CYIOS Corporation (PK) (CYIO)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00155 | 15.5 | 0.01 | 0.0124 | 0.009 | 522577 | 0.01080397 | CS |
| 4 | -0.00105 | -8.33333333333 | 0.0126 | 0.0126 | 0.009 | 426448 | 0.01108117 | CS |
| 12 | 0.00055 | 5 | 0.011 | 0.015 | 0.009 | 568117 | 0.01181325 | CS |
| 26 | 0.00413 | 55.6603773585 | 0.00742 | 0.0219 | 0.0063 | 800279 | 0.01239601 | CS |
| 52 | 0.00245 | 26.9230769231 | 0.0091 | 0.0219 | 0.003925 | 659042 | 0.0102184 | CS |
| 156 | -0.12955 | -91.8143160879 | 0.1411 | 0.2285 | 0.003925 | 566244 | 0.03548769 | CS |
| 260 | -0.01275 | -52.4691358025 | 0.0243 | 0.845 | 0.003925 | 744026 | 0.07841677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.0124 | 0.001 | 8.77 | 0.0112 | 0.0124 | 0.0091 | 783523 |
| 1721856480 | 0.0114 | 0.0024 | 26.67 | 0.01 | 0.0114 | 0.01 | 429884 |
| 1721770140 | 0.009 | -0.0022 | -19.64 | 0.01036 | 0.01036 | 0.009 | 476000 |
| 1721683740 | 0.0112 | 0.0011 | 10.89 | 0.0092999 | 0.0112 | 0.0092999 | 848 |
| 1721424180 | 0.0101 | -0.0013 | -11.40 | 0.01 | 0.0102 | 0.0094 | 921630 |
| 1721337960 | 0.0114 | -0.0004 | -3.39 | 0.0107 | 0.0114 | 0.0107 | 16000 |
| 1721251320 | 0.0118 | 0.00156 | 15.23 | 0.01064 | 0.0119 | 0.01042 | 459214 |
| 1721165340 | 0.01024 | 0 | 0.00 | 0.01024 | 0.01024 | 0.01024 | 0 |
| 1721078940 | 0.01024 | -0.00095 | -8.49 | 0.0111 | 0.0111 | 0.0091 | 252350 |
| 1720819200 | 0.01119 | -1.0E-5 | -0.09 | 0.0112 | 0.0112 | 0.01059 | 86900 |
| 1720733280 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
| 1720646880 | 0.0112 | 0.0009 | 8.74 | 0.01115 | 0.0112 | 0.0099 | 441637 |
| 1720560540 | 0.0103 | -0.000935 | -8.32 | 0.01055 | 0.0111 | 0.0099 | 882200 |
| 1720473600 | 0.011235 | -0.000535 | -4.55 | 0.01165 | 0.0123 | 0.0102 | 907061 |
| 1720214640 | 0.0117699 | 0.0002299 | 1.99 | 0.0124 | 0.0124 | 0.011 | 284000 |
| 1720041000 | 0.01154 | 0.00054 | 4.91 | 0.011 | 0.0123 | 0.0109 | 145052 |
| 1719955740 | 0.011 | -0.0007 | -5.98 | 0.0123 | 0.0123 | 0.011 | 220143 |
| 1719868980 | 0.0117 | -0.0008 | -6.40 | 0.012 | 0.012 | 0.0108 | 615100 |
| 1719610020 | 0.0125 | -0.0001 | -0.79 | 0.0126 | 0.0126 | 0.012 | 327075 |
| 1719523200 | 0.0126 | -0.0009 | -6.67 | 0.012 | 0.01284 | 0.012 | 541500 |
| 1719437040 | 0.0135 | 0.00014 | 1.05 | 0.0124 | 0.013575 | 0.0107 | 1527614 |
| 1719350880 | 0.01336 | -0.00114 | -7.86 | 0.0124 | 0.014 | 0.0124 | 63073 |
| 1719264540 | 0.0145 | 0.00086 | 6.30 | 0.013 | 0.01459 | 0.0124 | 543959 |
| 1719005220 | 0.01364 | -0.00036 | -2.57 | 0.0118 | 0.0144 | 0.0118 | 822254 |
| 1718918640 | 0.014 | 0.001 | 7.69 | 0.01395 | 0.0149 | 0.013 | 706325 |
| 1718746140 | 0.013 | 0.00115 | 9.70 | 0.0125 | 0.015 | 0.0112 | 1667166 |
| 1718659680 | 0.01185 | 6.0E-5 | 0.51 | 0.0111 | 0.0129 | 0.011 | 486200 |
| 1718400300 | 0.01179 | 0.00039 | 3.42 | 0.0114 | 0.013 | 0.0107 | 674800 |
| 1718314140 | 0.0114 | -0.0008 | -6.56 | 0.0121 | 0.01335 | 0.0104 | 1341180 |
| 1718227380 | 0.0122 | -0.00085 | -6.51 | 0.0134 | 0.01459 | 0.0118 | 925884 |
| 1718141340 | 0.01305 | -0.00045 | -3.33 | 0.0138 | 0.014 | 0.0121 | 440641 |
| 1718054880 | 0.0135 | -5.0E-5 | -0.37 | 0.0129 | 0.0135 | 0.0129 | 18801 |
| 1717795800 | 0.01355 | 0.00225 | 19.91 | 0.0104 | 0.01402 | 0.0104 | 1741336 |
| 1717709400 | 0.0113 | 0.0008 | 7.62 | 0.0108 | 0.0121 | 0.0101 | 974998 |
| 1717622460 | 0.0105 | -0.0002 | -1.87 | 0.012 | 0.012 | 0.0102 | 643640 |
| 1717536360 | 0.0107 | -0.003 | -21.90 | 0.0111 | 0.0125799 | 0.0105 | 427800 |
| 1717450140 | 0.0137 | 0.00155 | 12.76 | 0.013 | 0.0137 | 0.0125 | 150924 |
| 1717190940 | 0.01215 | 0.00145 | 13.55 | 0.0117 | 0.01215 | 0.011675 | 170324 |
| 1717104540 | 0.0107 | -0.0013 | -10.83 | 0.0107 | 0.0123 | 0.01 | 311100 |
| 1717018020 | 0.012 | -0.0005 | -4.00 | 0.0125 | 0.0125 | 0.01055 | 421000 |
| 1716931740 | 0.0125 | -0.0008 | -6.02 | 0.013 | 0.013 | 0.0124 | 23300 |
| 1716585840 | 0.0133 | 0.00205 | 18.22 | 0.0112 | 0.0135 | 0.0098 | 2217960 |
| 1716499740 | 0.01125 | -5.0E-5 | -0.44 | 0.01125 | 0.0115 | 0.01125 | 76240 |
| 1716412800 | 0.0113 | 0.0003 | 2.73 | 0.011 | 0.0115 | 0.011 | 274900 |
| 1716326940 | 0.011 | 0.00031 | 2.90 | 0.0107 | 0.0114 | 0.0095 | 1225495 |
| 1716240180 | 0.01069 | -1.0E-5 | -0.09 | 0.01 | 0.0115 | 0.01 | 120236 |
| 1715981340 | 0.0107 | 0 | 0.00 | 0.0114 | 0.0114 | 0.01 | 135684 |
| 1715894940 | 0.0107 | 0.0004 | 3.88 | 0.01018 | 0.0115 | 0.01018 | 91700 |
| 1715808000 | 0.0103 | -0.0002 | -1.90 | 0.01056 | 0.01059 | 0.0103 | 98000 |
| 1715722140 | 0.0105 | 0.0005 | 5.00 | 0.01 | 0.0105 | 0.01 | 498735 |
| 1715635200 | 0.01 | 0 | 0.00 | 0.0105 | 0.0105 | 0.01 | 172498 |
| 1715376000 | 0.01 | -0.0006 | -5.66 | 0.01024 | 0.0106 | 0.0097 | 1248717 |
| 1715289720 | 0.0106 | 0.0007 | 7.07 | 0.0103 | 0.01085 | 0.0097 | 406500 |
| 1715203200 | 0.0099 | -0.00089 | -8.25 | 0.0105 | 0.0118 | 0.0095 | 1514127 |
| 1715117340 | 0.0107899 | -0.00021 | -1.91 | 0.011 | 0.011 | 0.01072 | 308540 |
| 1715030940 | 0.011 | -0.00045 | -3.93 | 0.0107 | 0.011 | 0.0104 | 534067 |
| 1714771740 | 0.01145 | 0.00045 | 4.09 | 0.011 | 0.012 | 0.011 | 449611 |
| 1714685340 | 0.011 | -0.0015 | -12.00 | 0.01249 | 0.01249 | 0.0102 | 1398038 |
| 1714598400 | 0.0125 | -2.0E-5 | -0.16 | 0.0112 | 0.013 | 0.0112 | 551545 |
| 1714512600 | 0.01252 | 0.00088 | 7.56 | 0.01188 | 0.01265 | 0.0101 | 2010512 |
| 1714425720 | 0.01164 | -0.00046 | -3.80 | 0.01299 | 0.0139 | 0.0106 | 687300 |
| 1714166580 | 0.0121 | -0.0004 | -3.20 | 0.0139 | 0.0139 | 0.0121 | 100750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
