UK markets open in 4 hours 18 minutes

CYIOS Corporation (CYIO)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0110-0.0015 (-12.00%)
At close: 03:35PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.01250.01250.01020.01100.01101,398,038
01 May 20240.01120.01300.01120.01250.0125551,545
30 Apr 20240.01190.01260.01010.01250.01252,010,512
29 Apr 20240.01300.01390.01060.01160.0116687,300
26 Apr 20240.01390.01390.01210.01210.0121100,750
25 Apr 20240.01220.01330.01150.01250.01252,004,002
24 Apr 20240.01180.01280.01140.01270.0127262,051
23 Apr 20240.01130.01390.01130.01260.0126567,615
22 Apr 20240.01320.01430.01100.01110.0111971,876
19 Apr 20240.01300.01390.01200.01320.0132165,025
18 Apr 20240.01250.01400.01220.01220.0122494,155
17 Apr 20240.01210.01250.01020.01220.0122343,691
16 Apr 20240.01310.01310.01080.01170.0117826,406
15 Apr 20240.01180.01460.01110.01200.01202,222,580
12 Apr 20240.01320.01520.01100.01130.01131,283,756
11 Apr 20240.01480.01630.01350.01400.0140279,300
10 Apr 20240.01310.01670.01250.01630.01631,136,021
09 Apr 20240.01600.01600.01250.01500.0150508,228
08 Apr 20240.01440.01550.01250.01540.0154763,705
05 Apr 20240.01610.01610.01210.01450.0145873,750
04 Apr 20240.01480.01690.01480.01620.0162288,839
03 Apr 20240.01200.01490.01110.01480.01481,503,948
02 Apr 20240.00880.01260.00870.01200.01203,606,088
01 Apr 20240.01420.01700.01400.01400.0140572,682
28 Mar 20240.01700.01700.01420.01550.015546,618
27 Mar 20240.01400.01700.01400.01550.0155156,919
26 Mar 20240.01310.01400.01310.01400.014071,674
25 Mar 20240.01600.01600.01210.01210.0121422,809
22 Mar 20240.01200.01700.01150.01700.0170506,095
21 Mar 20240.01240.01810.01200.01810.0181235,500
20 Mar 20240.01320.01330.01130.01150.0115412,700
19 Mar 20240.01400.01440.01130.01130.0113668,178
18 Mar 20240.01700.01700.01370.01460.0146132,472
15 Mar 20240.01100.01690.01040.01690.0169585,395
14 Mar 20240.01200.01310.01050.01130.01131,090,000
13 Mar 20240.01170.01280.01170.01250.0125401,109
12 Mar 20240.01150.01170.01090.01170.0117401,534
11 Mar 20240.01100.01250.01060.01130.0113870,934
08 Mar 20240.01600.01650.01030.01240.01241,437,892
07 Mar 20240.02190.02190.01500.01660.01661,179,220
06 Mar 20240.02190.02190.01470.02180.02181,445,774
05 Mar 20240.02000.02190.01700.02190.0219413,140
04 Mar 20240.01740.02190.01530.02000.02001,480,067
01 Mar 20240.01590.01710.01280.01700.0170976,155
29 Feb 20240.01230.01590.01170.01590.0159380,678
28 Feb 20240.01440.01450.01180.01300.0130188,075
27 Feb 20240.01150.01500.01050.01340.0134482,641
26 Feb 20240.01210.01470.01100.01200.0120323,577
23 Feb 20240.01580.01590.01010.01010.01011,081,592
22 Feb 20240.01150.01500.01000.01500.01504,884,491
21 Feb 20240.01340.01490.01000.01100.01101,560,946
20 Feb 20240.01000.01400.01000.01390.01391,626,241
16 Feb 20240.01000.01100.01000.01100.01101,187,273
15 Feb 20240.01000.01190.00980.01000.0100390,788
14 Feb 20240.01030.01200.01000.01000.01002,029,841
13 Feb 20240.00940.01080.00940.00950.0095673,462
12 Feb 20240.01080.01250.00910.00950.00952,372,581
09 Feb 20240.01300.01690.00930.01230.01231,441,361
08 Feb 20240.01350.01710.00730.01300.01302,985,463
07 Feb 20240.01100.01390.01050.01310.0131663,455
06 Feb 20240.00700.01210.00700.01040.01042,784,172
05 Feb 20240.00880.00930.00860.00910.00911,646,975
02 Feb 20240.00790.00870.00790.00870.0087686,533
01 Feb 20240.00800.00810.00750.00750.0075112,738
31 Jan 20240.00750.00870.00750.00810.00811,140,686
30 Jan 20240.00750.00870.00710.00750.0075572,657
29 Jan 20240.00670.00790.00630.00700.00701,156,750
26 Jan 20240.00740.00750.00670.00700.0070458,843
25 Jan 20240.00800.00800.00700.00720.0072162,914
24 Jan 20240.00850.00850.00850.00850.008588,270
23 Jan 20240.00780.00780.00720.00780.00782,240
22 Jan 20240.00720.00770.00720.00770.00779,000
19 Jan 20240.00700.00850.00700.00760.0076241,000
18 Jan 20240.00770.00770.00700.00770.007726,000
17 Jan 20240.00830.00870.00700.00770.0077325,940
16 Jan 20240.00700.00890.00700.00780.0078570,177
12 Jan 20240.00790.00900.00750.00810.0081777,500
11 Jan 20240.00690.00790.00690.00780.00783,011,508
10 Jan 20240.00690.00750.00690.00750.007588,313
09 Jan 20240.00680.00750.00630.00690.00691,177,597
08 Jan 20240.00600.00750.00600.00680.0068827,038
05 Jan 20240.00560.00700.00560.00700.00701,627,098
04 Jan 20240.00570.00620.00540.00620.00621,208,750
03 Jan 20240.00540.00540.00510.00510.005164,650
02 Jan 20240.00550.00570.00500.00540.00541,268,653
29 Dec 20230.00550.00570.00530.00550.0055651,607
28 Dec 20230.00630.00660.00510.00510.0051823,406
27 Dec 20230.00570.00570.00510.00570.00572,911,339
26 Dec 20230.00530.00590.00500.00500.00501,285,041
22 Dec 20230.00600.00600.00490.00490.00491,597,830
21 Dec 20230.00550.00590.00490.00490.00491,194,827
20 Dec 20230.00550.00730.00530.00530.00532,530,758
19 Dec 20230.00540.00650.00530.00540.0054597,310
18 Dec 20230.00530.00750.00530.00580.00581,659,157
15 Dec 20230.00700.00800.00550.00560.00561,335,469
14 Dec 20230.00740.00740.00740.00740.0074600
13 Dec 20230.00870.00870.00700.00720.00721,078,994
12 Dec 20230.00820.00820.00780.00820.0082112,952
11 Dec 20230.00820.00900.00780.00830.0083101,500
08 Dec 20230.00830.00900.00790.00900.009045,937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...