Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

CYIOS Corporation (CYIO)

Compare
0.0065
-0.0018
(-21.69%)
As of 9:59:11 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.00830.00830.00650.00650.0065240,892
Apr 17, 20250.00690.00830.00650.00830.0083227,953
Apr 16, 20250.00740.00740.00670.00670.0067185,133
Apr 15, 20250.00590.00790.00580.00730.00733,882,729
Apr 14, 20250.00410.00580.00410.00580.00581,949,517
Apr 11, 20250.00480.00510.00460.00460.0046524,888
Apr 10, 20250.00440.00490.00440.00480.00481,570,500
Apr 9, 20250.00460.00500.00410.00470.00471,451,552
Apr 8, 20250.00470.00480.00450.00470.00471,552,446
Apr 7, 20250.00500.00500.00470.00490.0049319,386
Apr 4, 20250.00440.00490.00400.00490.0049940,974
Apr 3, 20250.00500.00500.00440.00450.004558,369
Apr 2, 20250.00510.00580.00450.00510.0051471,189
Apr 1, 20250.00570.00570.00440.00500.0050876,246
Mar 31, 20250.00510.00570.00450.00530.00531,085,035
Mar 28, 20250.00520.00520.00510.00510.0051446,500
Mar 27, 20250.00600.00600.00550.00570.005795,002
Mar 26, 20250.00540.00550.00540.00540.005473,001
Mar 25, 20250.00680.00680.00540.00570.0057397,900
Mar 24, 20250.00620.00620.00620.00620.00626,620
Mar 21, 20250.00600.00660.00600.00660.00661,227,843
Mar 20, 20250.00640.00720.00530.00660.0066977,584
Mar 19, 20250.00700.00700.00520.00630.0063212,150
Mar 18, 20250.00610.00720.00520.00660.0066223,314
Mar 17, 20250.00550.00710.00550.00700.0070133,616
Mar 14, 20250.00490.00700.00400.00650.00652,025,380
Mar 13, 20250.00510.00520.00470.00470.0047374,428
Mar 12, 20250.00520.00520.00510.00510.0051189,055
Mar 11, 20250.00530.00540.00530.00540.0054100,037
Mar 10, 20250.00540.00540.00530.00530.005318,000
Mar 7, 20250.00600.00600.00540.00540.005481,159
Mar 6, 20250.00560.00760.00560.00600.0060560,020
Mar 5, 20250.00610.00700.00600.00610.00611,839,093
Mar 4, 20250.00560.00630.00550.00600.00602,963,303
Mar 3, 20250.00640.00650.00610.00640.0064274,000
Feb 28, 20250.00640.00700.00610.00640.0064576,032
Feb 27, 20250.00700.00770.00640.00680.0068146,239
Feb 26, 20250.00670.00770.00630.00660.0066404,428
Feb 25, 20250.00750.00800.00600.00760.0076843,090
Feb 24, 20250.00780.00790.00620.00700.0070191,102
Feb 21, 20250.00800.00800.00680.00680.0068225,157
Feb 20, 20250.00710.00830.00660.00730.0073259,684
Feb 19, 20250.00700.00850.00580.00770.0077940,307
Feb 18, 20250.00670.00700.00650.00700.0070929,388
Feb 14, 20250.00600.00670.00600.00670.00671,337,960
Feb 13, 20250.00690.00710.00560.00680.00682,337,855
Feb 12, 20250.00680.00710.00640.00680.0068286,778
Feb 11, 20250.00680.00710.00680.00690.006979,356
Feb 10, 20250.00660.00730.00630.00680.00681,087,111
Feb 7, 20250.00760.00760.00610.00680.00681,952,610
Feb 6, 20250.00800.00880.00630.00740.00742,469,188
Feb 5, 20250.00820.00820.00780.00790.00792,148,554
Feb 4, 20250.00800.00850.00770.00830.0083604,010
Feb 3, 20250.00850.00870.00800.00870.0087164,010
Jan 31, 20250.00870.00870.00800.00870.0087172,140
Jan 30, 20250.00880.00890.00800.00830.0083454,812
Jan 29, 20250.00790.00880.00790.00880.0088262,040
Jan 28, 20250.00810.00840.00780.00780.0078339,110
Jan 27, 20250.00790.00900.00790.00900.0090940,791
Jan 24, 20250.00820.00860.00790.00860.0086655,312
Jan 23, 20250.00940.00940.00780.00800.0080506,865
Jan 22, 20250.00900.00920.00800.00900.0090863,723
Jan 21, 20250.00990.00990.00740.00860.0086188,418
Jan 17, 20250.00950.00960.00930.00960.0096890,801
Jan 16, 20250.00840.00950.00840.00930.00931,687,962
Jan 15, 20250.00880.00940.00880.00880.0088113,600
Jan 14, 20250.00900.00930.00780.00930.0093497,083
Jan 13, 20250.00900.00940.00820.00820.0082527,779
Jan 10, 20250.00730.00970.00700.00900.00901,505,716
Jan 8, 20250.00690.00800.00660.00750.0075889,240
Jan 7, 20250.00720.00870.00690.00770.00771,061,460
Jan 6, 20250.00720.00720.00700.00720.0072211,249
Jan 3, 20250.00750.00760.00700.00750.0075573,868
Jan 2, 20250.00850.00850.00730.00730.00731,842,589
Dec 31, 20240.00890.00890.00770.00810.0081281,094
Dec 30, 20240.00810.00960.00790.00800.00801,732,277
Dec 27, 20240.00820.00980.00790.00980.0098161,651
Dec 26, 20240.00960.00960.00760.00880.00882,509,314
Dec 24, 20240.00810.00950.00810.00950.0095564,958
Dec 23, 20240.00930.00980.00820.00880.00881,344,323
Dec 20, 20240.00850.00950.00850.00900.0090113,197
Dec 19, 20240.00960.00960.00810.00820.00821,322,976
Dec 18, 20240.00750.00920.00750.00880.0088659,417
Dec 17, 20240.00840.00860.00760.00780.0078389,808
Dec 16, 20240.00930.01000.00810.00840.0084690,336
Dec 13, 20240.00950.00950.00950.00950.009510,000
Dec 12, 20240.00890.01000.00850.01000.01001,046,306
Dec 11, 20240.00800.00890.00800.00840.0084473,223
Dec 10, 20240.00940.00940.00800.00930.0093527,473
Dec 9, 20240.00990.00990.00760.00850.00853,332,952
Dec 6, 20240.00900.01040.00880.00990.0099343,409
Dec 5, 20240.00790.00850.00790.00850.0085650,317
Dec 4, 20240.00800.00850.00750.00810.00811,539,869
Dec 3, 20240.00900.00900.00800.00880.0088762,565
Dec 2, 20240.00970.01020.00810.00860.00861,471,141
Nov 29, 20240.00960.01090.00950.01040.0104569,994
Nov 27, 20240.00860.00960.00860.00960.0096373,122
Nov 26, 20240.00860.00960.00860.00920.00921,061,648
Nov 25, 20240.00890.01040.00860.00970.00971,368,122
Nov 22, 20240.00950.01000.00890.00990.0099840,490
Nov 21, 20240.01180.01180.00880.00970.0097649,026
Nov 20, 20240.01070.01130.01000.01130.0113285,401
Nov 19, 20240.00880.01070.00870.01070.0107406,547
Nov 18, 20240.01040.01040.00850.00960.0096380,850
Nov 15, 20240.01000.01040.01000.01030.0103169,000
Nov 14, 20240.00900.01000.00900.00940.0094482,778
Nov 13, 20240.00940.01000.00890.00940.0094751,532
Nov 12, 20240.01070.01070.00820.00940.00941,874,514
Nov 11, 20240.01000.01070.00910.00990.0099704,874
Nov 8, 20240.01030.01060.01000.01060.0106148,064
Nov 7, 20240.01040.01090.00950.01070.0107487,964
Nov 6, 20240.01040.01040.00940.01030.0103198,335
Nov 5, 20240.00980.01030.00940.01000.0100882,451
Nov 4, 20240.01060.01140.00950.00980.0098560,418
Nov 1, 20240.01150.01170.01110.01150.0115162,083
Oct 31, 20240.01170.01170.01080.01140.0114220,202
Oct 30, 20240.01110.01160.01100.01160.0116298,031
Oct 29, 20240.01130.01150.01080.01110.0111955,953
Oct 28, 20240.01120.01140.01050.01080.0108232,006
Oct 25, 20240.01100.01160.01030.01160.0116630,618
Oct 24, 20240.01140.01180.01020.01180.0118945,655
Oct 23, 20240.01020.01110.01000.01090.0109510,037
Oct 22, 20240.01080.01130.01000.01110.0111830,892
Oct 21, 20240.01070.01190.01030.01040.0104434,029
Oct 18, 20240.01080.01210.01080.01200.012072,403
Oct 17, 20240.01190.01220.01100.01220.0122715,220
Oct 16, 20240.01080.01150.00960.01150.01152,654,904
Oct 15, 20240.01130.01150.00970.01140.01141,232,700
Oct 14, 20240.01160.01270.01050.01130.0113355,424
Oct 11, 20240.01150.01280.01100.01100.0110800,348
Oct 10, 20240.01140.01250.01050.01170.01171,449,889
Oct 9, 20240.01000.01220.01000.01030.01031,064,488
Oct 8, 20240.01050.01140.00900.01020.01025,020,201
Oct 7, 20240.01280.01280.01020.01100.0110917,060
Oct 4, 20240.01100.01280.01040.01120.0112847,945
Oct 3, 20240.01040.01370.01020.01190.0119803,133
Oct 2, 20240.01040.01080.01000.01010.0101627,377
Oct 1, 20240.01110.01110.01000.01000.01001,054,000
Sep 30, 20240.01080.01180.01030.01030.0103471,645
Sep 27, 20240.01250.01250.01050.01070.0107741,945
Sep 26, 20240.01170.01250.00980.01200.0120458,694
Sep 25, 20240.01070.01410.00970.01240.01242,473,638
Sep 24, 20240.01080.01130.01040.01050.0105295,900
Sep 23, 20240.01210.01320.01080.01140.01142,113,348
Sep 20, 20240.01400.01400.01220.01220.0122521,273
Sep 19, 20240.01220.01330.01200.01330.01331,182,427
Sep 18, 20240.01280.01290.01210.01220.0122259,542
Sep 17, 20240.01210.01330.01150.01290.01291,801,778
Sep 16, 20240.01300.01330.01210.01260.0126924,297
Sep 13, 20240.01300.01400.01250.01400.01401,295,691
Sep 12, 20240.01360.01500.01180.01350.01352,563,432
Sep 11, 20240.01490.01600.01140.01600.01601,602,308
Sep 10, 20240.01570.01570.01500.01500.0150405,509
Sep 9, 20240.01700.01890.01490.01560.01561,207,143
Sep 6, 20240.01510.01860.01470.01650.01652,202,616
Sep 5, 20240.01490.01500.01380.01400.0140487,966
Sep 4, 20240.01540.01540.01280.01430.0143943,324
Sep 3, 20240.01570.01650.01430.01540.01541,561,811
Aug 30, 20240.01520.01590.01370.01570.01571,675,681
Aug 29, 20240.01310.01510.01310.01400.0140506,933
Aug 28, 20240.01530.01680.01290.01290.01293,042,698
Aug 27, 20240.01570.01670.01350.01670.01671,068,739
Aug 26, 20240.01800.01900.01510.01680.01681,217,235
Aug 23, 20240.01520.01930.01490.01700.0170466,542
Aug 22, 20240.01500.01830.01490.01660.01661,413,862
Aug 21, 20240.01400.01500.01360.01450.01452,092,657
Aug 20, 20240.01400.01850.01210.01300.01306,368,920
Aug 19, 20240.02090.02100.01600.01890.01894,849,330
Aug 16, 20240.01640.01850.01600.01850.01851,437,349
Aug 15, 20240.01590.01600.01400.01600.01601,770,389
Aug 14, 20240.01500.01660.01300.01590.01594,060,723
Aug 13, 20240.01240.01520.01190.01510.01512,651,666
Aug 12, 20240.01300.01570.01250.01250.0125223,787
Aug 9, 20240.01450.01490.01280.01330.0133833,046
Aug 8, 20240.01270.01450.01140.01450.0145110,242
Aug 7, 20240.01110.01370.01110.01300.0130183,100
Aug 6, 20240.01270.01310.01050.01200.0120769,450
Aug 5, 20240.00980.01480.00600.01270.01278,615,826
Aug 2, 20240.01100.01100.00940.01080.0108173,002
Aug 1, 20240.01010.01140.01010.01030.0103919,275
Jul 31, 20240.01210.01210.01080.01080.010883,695
Jul 30, 20240.01210.01220.01050.01130.0113628,522
Jul 29, 20240.01220.01220.01020.01060.0106149,676
Jul 26, 20240.01240.01240.01030.01100.01101,535,753
Jul 25, 20240.01120.01240.00910.01240.0124783,523
Jul 24, 20240.01000.01140.01000.01140.0114429,884
Jul 23, 20240.01040.01040.00900.00900.0090476,000
Jul 22, 20240.00930.01120.00930.01120.01121,848
Jul 19, 20240.01000.01020.00940.01010.0101921,630
Jul 18, 20240.01070.01140.01070.01140.011416,000
Jul 17, 20240.01060.01190.01040.01180.0118459,214
Jul 16, 20240.01020.01020.01020.01020.0102-
Jul 15, 20240.01110.01110.00910.01020.0102252,350
Jul 12, 20240.01120.01120.01060.01120.011286,900
Jul 11, 20240.01120.01120.01120.01120.0112-
Jul 10, 20240.01110.01120.00990.01120.0112441,637
Jul 9, 20240.01050.01110.00990.01030.0103882,200
Jul 8, 20240.01160.01230.01020.01120.0112907,061
Jul 5, 20240.01240.01240.01100.01180.0118284,000
Jul 3, 20240.01100.01230.01090.01150.0115145,052
Jul 2, 20240.01230.01230.01100.01100.0110220,143
Jul 1, 20240.01200.01200.01080.01170.0117615,100
Jun 28, 20240.01260.01260.01200.01250.0125327,075
Jun 27, 20240.01200.01280.01200.01260.0126541,500
Jun 26, 20240.01240.01360.01070.01350.01351,527,614
Jun 25, 20240.01240.01400.01240.01340.013463,073
Jun 24, 20240.01300.01460.01240.01450.0145543,959
Jun 21, 20240.01180.01440.01180.01360.0136822,254
Jun 20, 20240.01390.01490.01300.01400.0140706,325
Jun 18, 20240.01250.01500.01120.01300.01301,667,166
Jun 17, 20240.01110.01290.01100.01190.0119486,200
Jun 14, 20240.01140.01300.01070.01180.0118674,800
Jun 13, 20240.01210.01330.01040.01140.01141,341,180
Jun 12, 20240.01340.01460.01180.01220.0122925,884
Jun 11, 20240.01380.01400.01210.01310.0131440,641
Jun 10, 20240.01290.01350.01290.01350.013518,801
Jun 7, 20240.01040.01400.01040.01360.01361,741,336
Jun 6, 20240.01080.01210.01010.01130.0113974,998
Jun 5, 20240.01200.01200.01020.01050.0105643,640
Jun 4, 20240.01110.01260.01050.01070.0107427,800
Jun 3, 20240.01300.01370.01250.01370.0137150,924
May 31, 20240.01170.01210.01170.01210.0121170,324
May 30, 20240.01070.01230.01000.01070.0107311,100
May 29, 20240.01250.01250.01050.01200.0120421,000
May 28, 20240.01300.01300.01240.01250.012523,300
May 24, 20240.01120.01350.00980.01330.01332,217,960
May 23, 20240.01130.01150.01130.01130.011376,240
May 22, 20240.01100.01150.01100.01130.0113274,900
May 21, 20240.01070.01140.00950.01100.01101,225,495
May 20, 20240.01000.01150.01000.01070.0107120,236
May 17, 20240.01140.01140.01000.01070.0107135,684
May 16, 20240.01020.01150.01020.01070.010791,700
May 15, 20240.01060.01060.01030.01030.010398,000
May 14, 20240.01000.01050.01000.01050.0105498,735
May 13, 20240.01050.01050.01000.01000.0100172,498
May 10, 20240.01020.01060.00970.01000.01001,248,717
May 9, 20240.01030.01090.00970.01060.0106406,500
May 8, 20240.01050.01180.00950.00990.00991,514,127
May 7, 20240.01100.01100.01070.01080.0108308,540
May 6, 20240.01070.01100.01040.01100.0110534,067
May 3, 20240.01100.01200.01100.01150.0115449,611
May 2, 20240.01250.01250.01020.01100.01101,398,038
May 1, 20240.01120.01300.01120.01250.0125551,545
Apr 30, 20240.01190.01260.01010.01250.01252,010,512
Apr 29, 20240.01300.01390.01060.01160.0116687,300
Apr 26, 20240.01390.01390.01210.01210.0121100,750
Apr 25, 20240.01220.01330.01150.01250.01252,004,002
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

Related Tickers

WDRP Wanderport Corporation
0.0008
0.00%
 
AXXA Exxe Group Inc.
0.0005
0.00%
 
MONI Moon Equity Holdings Corp.
0.0054
0.00%
 
UATG Umbra Applied Technologies Group, Inc.
0.0061
-6.15%