CYIOS Corporation (PK) (CYIO)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0003 | 3.125 | 0.0096 | 0.0109 | 0.0075 | 998777 | 0.00866879 | CS |
4 | -0.00044 | -4.25531914894 | 0.01034 | 0.0118 | 0.0075 | 759428 | 0.00933545 | CS |
12 | -0.0031 | -23.8461538462 | 0.013 | 0.0141 | 0.0075 | 880221 | 0.01081376 | CS |
26 | -0.0009 | -8.33333333333 | 0.0108 | 0.021 | 0.006 | 1035837 | 0.01273112 | CS |
52 | 0.0017 | 20.7317073171 | 0.0082 | 0.0219 | 0.0049 | 943087 | 0.011873 | CS |
156 | -0.0971 | -90.7476635514 | 0.107 | 0.1175 | 0.003925 | 656592 | 0.02139121 | CS |
260 | -0.1001 | -91 | 0.11 | 0.845 | 0.003925 | 813411 | 0.07127416 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1727299200 | 0.0124 | 0.00185 | 17.54 | 0.0107 | 0.0141 | 0.0097 | 2473638 |
1727212800 | 0.01055 | -0.0008 | -7.05 | 0.0108 | 0.01134 | 0.0104 | 295900 |
1727126940 | 0.01135 | -0.00085 | -6.97 | 0.0121 | 0.0132 | 0.0108 | 2113348 |
1726867200 | 0.0122 | -0.0011 | -8.27 | 0.014 | 0.014 | 0.0122 | 521273 |
1726781220 | 0.0133 | 0.0011 | 9.02 | 0.0122 | 0.0133 | 0.012 | 1182427 |
1726694460 | 0.0122 | -0.0007 | -5.43 | 0.01285 | 0.01286 | 0.01205 | 259542 |
1726608240 | 0.0129 | 0.0003 | 2.38 | 0.0121 | 0.0133 | 0.0115 | 1801778 |
1726521720 | 0.0126 | -0.0014 | -10.00 | 0.013 | 0.01335 | 0.0121 | 924297 |
1726262940 | 0.014 | 0.0005 | 3.70 | 0.013 | 0.014 | 0.0125 | 1295691 |
1726176540 | 0.0135 | -0.0025 | -15.63 | 0.0136 | 0.015 | 0.0118 | 2563432 |
1726090140 | 0.016 | 0.001 | 6.67 | 0.0149 | 0.016 | 0.0114 | 1602308 |
1726003500 | 0.015 | -0.0006 | -3.85 | 0.0157 | 0.0157 | 0.015 | 405509 |
1725917160 | 0.0156 | -0.0009 | -5.45 | 0.017 | 0.0189 | 0.0149 | 1207143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.