Canada markets open in 1 hour 48 minutes

CYIOS Corporation (CYIO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0125-0.0002 (-1.96%)
At close: 11:59AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.01220.01330.01150.01250.01251,991,502
Apr 24, 20240.01180.01280.01140.01270.0127262,051
Apr 23, 20240.01130.01390.01130.01260.0126567,615
Apr 22, 20240.01320.01430.01100.01110.0111971,876
Apr 19, 20240.01300.01390.01200.01320.0132165,025
Apr 18, 20240.01250.01400.01220.01220.0122494,155
Apr 17, 20240.01210.01250.01020.01220.0122343,691
Apr 16, 20240.01310.01310.01080.01170.0117826,406
Apr 15, 20240.01180.01460.01110.01200.01202,222,580
Apr 12, 20240.01320.01520.01100.01130.01131,283,756
Apr 11, 20240.01480.01630.01350.01400.0140279,300
Apr 10, 20240.01310.01670.01250.01630.01631,136,021
Apr 09, 20240.01600.01600.01250.01500.0150508,228
Apr 08, 20240.01440.01550.01250.01540.0154763,705
Apr 05, 20240.01610.01610.01210.01450.0145873,750
Apr 04, 20240.01480.01690.01480.01620.0162288,839
Apr 03, 20240.01200.01490.01110.01480.01481,503,948
Apr 02, 20240.00880.01260.00870.01200.01203,606,088
Apr 01, 20240.01420.01700.01400.01400.0140572,682
Mar 28, 20240.01700.01700.01420.01550.015546,618
Mar 27, 20240.01400.01700.01400.01550.0155156,919
Mar 26, 20240.01310.01400.01310.01400.014071,674
Mar 25, 20240.01600.01600.01210.01210.0121422,809
Mar 22, 20240.01200.01700.01150.01700.0170506,095
Mar 21, 20240.01240.01810.01200.01810.0181235,500
Mar 20, 20240.01320.01330.01130.01150.0115412,700
Mar 19, 20240.01400.01440.01130.01130.0113668,178
Mar 18, 20240.01700.01700.01370.01460.0146132,472
Mar 15, 20240.01100.01690.01040.01690.0169585,395
Mar 14, 20240.01200.01310.01050.01130.01131,090,000
Mar 13, 20240.01170.01280.01170.01250.0125401,109
Mar 12, 20240.01150.01170.01090.01170.0117401,534
Mar 11, 20240.01100.01250.01060.01130.0113870,934
Mar 08, 20240.01600.01650.01030.01240.01241,437,892
Mar 07, 20240.02190.02190.01500.01660.01661,179,220
Mar 06, 20240.02190.02190.01470.02180.02181,445,774
Mar 05, 20240.02000.02190.01700.02190.0219413,140
Mar 04, 20240.01740.02190.01530.02000.02001,480,067
Mar 01, 20240.01590.01710.01280.01700.0170976,155
Feb 29, 20240.01230.01590.01170.01590.0159380,678
Feb 28, 20240.01440.01450.01180.01300.0130188,075
Feb 27, 20240.01150.01500.01050.01340.0134482,641
Feb 26, 20240.01210.01470.01100.01200.0120323,577
Feb 23, 20240.01580.01590.01010.01010.01011,081,592
Feb 22, 20240.01150.01500.01000.01500.01504,884,491
Feb 21, 20240.01340.01490.01000.01100.01101,560,946
Feb 20, 20240.01000.01400.01000.01390.01391,626,241
Feb 16, 20240.01000.01100.01000.01100.01101,187,273
Feb 15, 20240.01000.01190.00980.01000.0100390,788
Feb 14, 20240.01030.01200.01000.01000.01002,029,841
Feb 13, 20240.00940.01080.00940.00950.0095673,462
Feb 12, 20240.01080.01250.00910.00950.00952,372,581
Feb 09, 20240.01300.01690.00930.01230.01231,441,361
Feb 08, 20240.01350.01710.00730.01300.01302,985,463
Feb 07, 20240.01100.01390.01050.01310.0131663,455
Feb 06, 20240.00700.01210.00700.01040.01042,784,172
Feb 05, 20240.00880.00930.00860.00910.00911,646,975
Feb 02, 20240.00790.00870.00790.00870.0087686,533
Feb 01, 20240.00800.00810.00750.00750.0075112,738
Jan 31, 20240.00750.00870.00750.00810.00811,140,686
Jan 30, 20240.00750.00870.00710.00750.0075572,657
Jan 29, 20240.00670.00790.00630.00700.00701,156,750
Jan 26, 20240.00740.00750.00670.00700.0070458,843
Jan 25, 20240.00800.00800.00700.00720.0072162,914
Jan 24, 20240.00850.00850.00850.00850.008588,270
Jan 23, 20240.00780.00780.00720.00780.00782,240
Jan 22, 20240.00720.00770.00720.00770.00779,000
Jan 19, 20240.00700.00850.00700.00760.0076241,000
Jan 18, 20240.00770.00770.00700.00770.007726,000
Jan 17, 20240.00830.00870.00700.00770.0077325,940
Jan 16, 20240.00700.00890.00700.00780.0078570,177
Jan 12, 20240.00790.00900.00750.00810.0081777,500
Jan 11, 20240.00690.00790.00690.00780.00783,011,508
Jan 10, 20240.00690.00750.00690.00750.007588,313
Jan 09, 20240.00680.00750.00630.00690.00691,177,597
Jan 08, 20240.00600.00750.00600.00680.0068827,038
Jan 05, 20240.00560.00700.00560.00700.00701,627,098
Jan 04, 20240.00570.00620.00540.00620.00621,208,750
Jan 03, 20240.00540.00540.00510.00510.005164,650
Jan 02, 20240.00550.00570.00500.00540.00541,268,653
Dec 29, 20230.00550.00570.00530.00550.0055651,607
Dec 28, 20230.00630.00660.00510.00510.0051823,406
Dec 27, 20230.00570.00570.00510.00570.00572,911,339
Dec 26, 20230.00530.00590.00500.00500.00501,285,041
Dec 22, 20230.00600.00600.00490.00490.00491,597,830
Dec 21, 20230.00550.00590.00490.00490.00491,194,827
Dec 20, 20230.00550.00730.00530.00530.00532,530,758
Dec 19, 20230.00540.00650.00530.00540.0054597,310
Dec 18, 20230.00530.00750.00530.00580.00581,659,157
Dec 15, 20230.00700.00800.00550.00560.00561,335,469
Dec 14, 20230.00740.00740.00740.00740.0074600
Dec 13, 20230.00870.00870.00700.00720.00721,078,994
Dec 12, 20230.00820.00820.00780.00820.0082112,952
Dec 11, 20230.00820.00900.00780.00830.0083101,500
Dec 08, 20230.00830.00900.00790.00900.009045,937
Dec 07, 20230.00950.00950.00780.00780.0078161,500
Dec 06, 20230.00820.00880.00820.00870.008718,149
Dec 05, 20230.00950.01000.00800.00870.00871,381,696
Dec 04, 20230.00850.00950.00800.00880.008897,857
Dec 01, 20230.00850.00920.00850.00850.008511,767
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...