CIOXY Quote, Trading Chart, Cielo S.A ADR

home / stock / cioxy / cioxy quote

Stock Information
Company Name: Cielo S.A ADR
Stock Symbol: CIOXY
Market: OTC
Menu
CIOXY CIOXY Quote CIOXY Short CIOXY News CIOXY Articles CIOXY Message Board
Get CIOXY Alerts

News, Short Squeeze, Breakout and More Instantly...
CIOXY Quote
Last:$0.9534
Change Percent:2.78%
Open:$0.9623
Previous Close:$0.9534
High:$0.969923
Low:$0.9534
Volume:55,712
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CIOXY Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.9623
Close:$0.9534
High:$0.969923
Low:$0.9534
Volume:55,712
Date:2024-06-27
Open:$0.97
Close:$0.989835
High:$1.01
Low:$0.9688
Volume:1,821
Date:2024-06-26
Open:$0.98
Close:$0.98
High:$0.98
Low:$0.98
Volume:533
Date:2024-06-25
Open:$0.98
Close:$0.9507
High:$1
Low:$0.9507
Volume:177,202
Date:2024-06-24
Open:$1
Close:$1.01
High:$1.01
Low:$0.99
Volume:1,608
Date:2024-06-21
Open:$0.98
Close:$0.98
High:$1
Low:$0.98
Volume:1,576
Date:2024-06-20
Open:$0.97
Close:$0.95
High:$1.01
Low:$0.95
Volume:1,862
Date:2024-06-19
Open:$0.98
Close:$0.98
High:$0.98
Low:$0.98
Volume:3,952
Date:2024-06-18
Open:$0.98
Close:$0.98
High:$0.98
Low:$0.98
Volume:3,952
Date:2024-06-17
Open:$0.98
Close:$0.98
High:$0.98
Low:$0.98
Volume:700
Date:2024-06-14
Open:$0.97
Close:$1.0098
High:$1.01
Low:$0.97
Volume:2,793
Date:2024-06-13
Open:$1.03
Close:$0.99
High:$1.03
Low:$0.99
Volume:758
Date:2024-06-12
Open:$0.98
Close:$0.99
High:$1
Low:$0.98
Volume:45,672
Date:2024-06-11
Open:$0.98
Close:$1
High:$1
Low:$0.98
Volume:6,285
Date:2024-06-10
Open:$0.99
Close:$1
High:$1
Low:$0.99
Volume:2,835
Date:2024-06-07
Open:$1.01
Close:$1.0298
High:$1.03
Low:$1.01
Volume:2,519
Date:2024-06-06
Open:$1.02
Close:$0.97
High:$1.02
Low:$0.97
Volume:2,879
Date:2024-06-05
Open:$1.01
Close:$1.02
High:$1.02
Low:$0.99
Volume:2,673
Date:2024-06-04
Open:$1.01
Close:$1.05
High:$1.05
Low:$0.99
Volume:24,872
Date:2024-06-03
Open:$1.01
Close:$1.02
High:$1.02
Low:$1.01
Volume:2,185