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

CYIO CYIOS Corporation (PK)

0.017
0.00145 (9.32%)
Last Updated: 11:04:02
Delayed by 15 minutes

CYIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.01555 0.00155 11.07% 0.014 0.017 0.014 156,919
Mar 26 2024 0.014 0.0019 15.70% 0.01305 0.014 0.01305 71,674
Mar 25 2024 0.0121 -0.0049 -28.82% 0.016 0.016 0.0121 422,834
Mar 22 2024 0.017 -0.0011 -6.08% 0.012 0.017 0.01155 506,095
Mar 21 2024 0.0181 0.0066 57.39% 0.0124 0.0181 0.012 235,500
Mar 20 2024 0.0115 0.0002 1.77% 0.01324 0.0133 0.0113 412,700
Mar 19 2024 0.0113 -0.0033 -22.60% 0.014 0.01444 0.0113 668,178
Mar 18 2024 0.0146 -0.0023 -13.61% 0.017 0.017 0.01375 132,472
Mar 15 2024 0.0169 0.00556 49.03% 0.011 0.0169 0.0104 585,395
Mar 14 2024 0.01134 -0.00116 -9.28% 0.012 0.01305 0.0105 1,090,000
Mar 13 2024 0.0125 0.0008 6.84% 0.0117 0.01284 0.0117 401,109
Mar 12 2024 0.0117 0.00045 4.00% 0.0115 0.0117 0.0109 401,534
Mar 11 2024 0.01125 -0.00114 -9.20% 0.011 0.0125 0.0106 870,934
Mar 08 2024 0.01239 -0.00421 -25.36% 0.016 0.0165 0.0103 1,437,892
Mar 07 2024 0.0166 -0.0052 -23.85% 0.0219 0.0219 0.015 1,179,220
Mar 06 2024 0.0218 -0.0001 -0.46% 0.0219 0.0219 0.0147 1,445,774
Mar 05 2024 0.0219 0.0019 9.50% 0.02 0.0219 0.017 413,140
Mar 04 2024 0.02 0.003 17.65% 0.0174 0.0219 0.0153 1,480,067
Mar 01 2024 0.017 0.0011 6.92% 0.0159 0.0171 0.01284 976,155
Feb 29 2024 0.0159 0.0029 22.31% 0.01232 0.0159 0.011675 380,678
Feb 28 2024 0.013 -0.0004 -2.99% 0.0144 0.0145 0.01184 188,075
Feb 27 2024 0.0134 0.00138 11.48% 0.0115 0.015 0.0105 482,641
Feb 26 2024 0.01202 0.00192 19.01% 0.0121 0.0147 0.011 323,577
Feb 23 2024 0.0101 -0.0049 -32.67% 0.0158 0.0159 0.0101 1,081,592
Feb 22 2024 0.015 0.00405 36.99% 0.0115 0.015 0.01 4,884,491
Feb 21 2024 0.01095 -0.00295 -21.22% 0.013425 0.0149 0.01 1,560,946
Feb 20 2024 0.0139 0.0029 26.36% 0.01 0.014 0.01 1,626,241
Feb 16 2024 0.011 0.001 10.00% 0.01 0.011 0.01 1,187,273
Feb 15 2024 0.01 0.00 0.00% 0.01 0.0119 0.00975 390,788
Feb 14 2024 0.01 0.0005 5.26% 0.0103 0.012 0.01 2,029,841
Feb 13 2024 0.0095 0.00 0.00% 0.00942 0.0108 0.00942 673,462
Feb 12 2024 0.0095 -0.0028 -22.76% 0.0108 0.0125 0.0091 2,372,581
Feb 09 2024 0.0123 -0.0007 -5.38% 0.013 0.0169 0.0093 1,441,361
Feb 08 2024 0.013 -0.00005 -0.38% 0.0135 0.0171 0.0073 2,985,463
Feb 07 2024 0.01305 0.00265 25.48% 0.011 0.0139 0.0105 663,455
Feb 06 2024 0.0104 0.0013 14.29% 0.007 0.01205 0.007 2,784,172
Feb 05 2024 0.0091 0.0004 4.60% 0.0088 0.0093 0.00855 1,646,975
Feb 02 2024 0.0087 0.0012 16.00% 0.00788 0.0087 0.00788 686,533
Feb 01 2024 0.0075 -0.0006 -7.41% 0.00798 0.0081 0.0075 112,738
Jan 31 2024 0.0081 0.0006 8.00% 0.0075 0.0087 0.0075 1,140,686
Jan 30 2024 0.0075 0.0005 7.14% 0.0075 0.0087 0.0071 572,657
Jan 29 2024 0.007 0.00 0.00% 0.0067 0.0079 0.0063 1,156,750
Jan 26 2024 0.007 -0.00022 -3.05% 0.00742 0.0075 0.0067 458,843
Jan 25 2024 0.00722 -0.00128 -15.06% 0.008 0.008 0.007 162,914
Jan 24 2024 0.0085 0.00065 8.28% 0.0085 0.0085 0.0085 88,270
Jan 23 2024 0.00785 0.00013 1.68% 0.00785 0.00785 0.0072 2,240
Jan 22 2024 0.00772 0.00012 1.58% 0.0072 0.00772 0.0072 9,000
Jan 19 2024 0.0076 -0.00015 -1.94% 0.007 0.0085 0.007 241,000
Jan 18 2024 0.00775 0.00 0.00% 0.00775 0.00775 0.007 26,000
Jan 17 2024 0.00775 -0.0001 -1.27% 0.00835 0.0087 0.007 325,940
Jan 16 2024 0.00785 -0.00025 -3.09% 0.007 0.0089 0.007 570,177
Jan 12 2024 0.0081 0.00025 3.18% 0.0079 0.009 0.0075 777,500
Jan 11 2024 0.00785 0.00035 4.67% 0.00695 0.0079 0.0069 3,011,508
Jan 10 2024 0.0075 0.00065 9.49% 0.0069 0.0075 0.0069 88,313
Jan 09 2024 0.00685 0.00005 0.74% 0.0068 0.0075 0.0063 1,177,597
Jan 08 2024 0.0068 -0.0002 -2.86% 0.006 0.0075 0.006 827,038
Jan 05 2024 0.007 0.0008 12.90% 0.0056 0.007 0.0056 1,627,098
Jan 04 2024 0.0062 0.0011 21.57% 0.0057 0.0062 0.0054 1,208,750
Jan 03 2024 0.0051 -0.00025 -4.67% 0.0054 0.00544 0.0051 64,650
Jan 02 2024 0.00535 -0.0001 -1.83% 0.00545 0.0057 0.005 1,268,653
Dec 29 2023 0.00545 0.00035 6.86% 0.0055 0.0057 0.0053 651,607

Your Recent History

Delayed Upgrade Clock