CYIOS Corp (CYIO)

0.0108 0.00 (0.00%) USD  |  OTCM  |  May 07, 16:00
More

CYIOS Price: 0.0108 for May 7, 2024

Price Chart

Historical Price Data

View and export this data back to 1999. Upgrade now.
Date Open High Low Close Volume
May 07, 2024 0.011 0.011 0.0107 0.0108 308540.0
May 06, 2024 0.0107 0.011 0.0104 0.011 534067.0
May 03, 2024 0.011 0.012 0.011 0.0114 449611.0
May 02, 2024 0.0125 0.0125 0.0102 0.011 1.398M
May 01, 2024 0.0112 0.013 0.0112 0.0125 551545.0
Apr 30, 2024 0.0119 0.0126 0.0101 0.0125 2.011M
Apr 29, 2024 0.0130 0.0139 0.0106 0.0116 687300.0
Apr 26, 2024 0.0139 0.0139 0.0121 0.0121 100750.0
Apr 25, 2024 0.0122 0.0134 0.0115 0.0125 2.004M
Apr 24, 2024 0.0118 0.0128 0.0114 0.0128 262051.0
Apr 23, 2024 0.0113 0.0139 0.0113 0.0126 567615.0
Apr 22, 2024 0.0132 0.0142 0.011 0.0111 971876.0
Apr 19, 2024 0.0130 0.0139 0.012 0.0132 165025.0
Apr 18, 2024 0.0125 0.014 0.0122 0.0122 494155.0
Apr 17, 2024 0.0121 0.0125 0.0102 0.0122 343691.0
Apr 16, 2024 0.0131 0.0131 0.0108 0.0117 826406.0
Apr 15, 2024 0.0118 0.0146 0.0111 0.012 2.223M
Apr 12, 2024 0.0132 0.0152 0.011 0.0113 1.284M
Apr 11, 2024 0.0148 0.0163 0.0135 0.014 279300.0
Apr 10, 2024 0.0131 0.0167 0.0125 0.0163 1.136M
Apr 09, 2024 0.016 0.016 0.0125 0.015 508228.0
Apr 08, 2024 0.0144 0.0155 0.0125 0.0154 763705.0
Apr 05, 2024 0.0161 0.0161 0.0120 0.0145 873750.0
Apr 04, 2024 0.0148 0.0169 0.0148 0.0162 288839.0
Apr 03, 2024 0.012 0.0149 0.0111 0.0148 1.504M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.0049
Minimum
Dec 21 2023
0.83
Maximum
Feb 17 2021
0.0691
Average
0.0262
Median
Aug 31 2020

Price Benchmarks

Alpine 4 Holdings Inc 0.8040
FTAI Infrastructure Inc 7.34
Harte-Hanks Inc 7.110
Seaboard Corp 3226.13
1847 Holdings LLC 2.69

Price Related Metrics

Market Cap 0.8417M