CYIOS Corporation (PK) Historical Data - CYIO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
CYIOS Corporation (PK) (CYIO)
CYIOS Corporation (PK) (CYIO) Historical

CYIOS Corporation (PK) (CYIO)

0.0135

0.00014

(1.05%)

Closed June 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00045	-3.22580645161	0.01395	0.0149	0.0107	533903	0.01396985	CS
4	0.001	8	0.0125	0.015	0.01	659548	0.01247108	CS
12	0.0015	12.5	0.012	0.0169	0.0095	709842	0.01236496	CS
26	0.0082	154.716981132	0.0053	0.0219	0.005	850109	0.01152345	CS
52	0.0032	31.067961165	0.0103	0.0219	0.003925	658715	0.01012936	CS
156	-0.1865	-93.25	0.2	0.2285	0.003925	558918	0.03825543	CS
260	-0.003	-18.1818181818	0.0165	0.845	0.003925	746040	0.07873764	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714080300	0.0125	-0.00025	-1.96	0.01225	0.01335	0.0115	2004002
1713994020	0.0127499	0.0001	0.79	0.011775	0.01285	0.0114	262051
1713907740	0.01265	0.00155	13.96	0.0113	0.0139	0.0113	567615
1713821340	0.0111	-0.0021	-15.91	0.01319	0.01425	0.011	971876
1713561900	0.0132	0.001	8.20	0.01295	0.0139	0.012	165025
1713475500	0.0122	-5.0E-5	-0.41	0.0125	0.014	0.0122	494155
1713389100	0.01225	0.00056	4.79	0.01214	0.0125	0.0102	343691
1713302940	0.01169	-0.00031	-2.58	0.0131	0.0131	0.0107499	826406
1713216000	0.012	0.0007	6.19	0.0118	0.01457	0.0111	2222580
1712957160	0.0113	-0.0027	-19.29	0.0132	0.01518	0.011	1283756
1712870760	0.014	-0.0023	-14.11	0.01475	0.0162999	0.0135	279300
1712784000	0.0162999	0.0012999	8.67	0.0131	0.01669	0.0125	1136021
1712698140	0.015	-0.00044	-2.85	0.016	0.016	0.0125	508228
1712611200	0.01544	0.00094	6.48	0.01444	0.0155	0.0125	763705
1712352000	0.0145	-0.00172	-10.60	0.01609	0.01609	0.01205	873750
1712265780	0.0162199	0.0014199	9.59	0.0148	0.0168999	0.0148	288839
1712179500	0.0148	0.0028	23.33	0.012	0.0149	0.0111	1503948
1712092980	0.012	-0.002	-14.29	0.0088	0.013	0.0087	3606088
1712006940	0.014	-0.00155	-9.97	0.0142	0.017	0.014	572682
1711660800	0.01555	0	0.00	0.017	0.017	0.0142	46618
1711574580	0.01555	0.00155	11.07	0.014	0.017	0.014	156919
1711488540	0.014	0.0019	15.70	0.01305	0.014	0.01305	71674

Amundi MSCI Europe ESG L...

Bank of Montreal Capped ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions