Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytta Corp (OP: CYCA )

0.0300 -0.0025 (-7.69%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.1410 0.1700 0.1330 0.1600 94,526 +0.00(+0.00%)
Jun 29, 2021 0.1639 0.2400 0.1336 0.1600 262,354 +0.01(+6.67%)
Jun 28, 2021 0.1650 0.1748 0.1450 0.1500 83,307 -0.03(-16.62%)
Jun 25, 2021 0.1650 0.1799 0.1470 0.1799 89,943 +0.01(+9.03%)
Jun 24, 2021 0.1600 0.1650 0.1336 0.1650 176,300 -0.02(-10.81%)
Jun 23, 2021 0.1650 0.1850 0.1650 0.1850 46,300 +0.02(+12.12%)
Jun 22, 2021 0.1651 0.1795 0.1650 0.1650 67,750 -0.02(-12.37%)
Jun 21, 2021 0.1883 0.1883 0.1883 0.1883 500 +0.00(+0.91%)
Jun 17, 2021 0.1866 0.1866 0.1866 0 +0.01(+6.63%)
Jun 16, 2021 0.1500 0.1750 0.1500 0.1750 7,000 +0.02(+10.20%)
Jun 15, 2021 0.1750 0.1750 0.1500 0.1588 8,115 +0.01(+5.87%)
Jun 14, 2021 0.1800 0.1800 0.1440 0.1500 75,700 -0.04(-19.35%)
Jun 11, 2021 0.1866 0.1900 0.1650 0.1860 2,700 -0.00(-0.32%)
Jun 10, 2021 0.1600 0.1866 0.1600 0.1866 102,000 +0.02(+10.41%)
Jun 09, 2021 0.1600 0.1690 0.1600 0.1690 70,000 +0.01(+5.63%)
Jun 08, 2021 0.1700 0.1700 0.1600 0.1600 19,075 -0.01(-5.88%)
Jun 07, 2021 0.1650 0.1800 0.1650 0.1700 7,950 +0.01(+3.03%)
Jun 04, 2021 0.1650 0.1700 0.1650 0.1650 58,809 +0.00(+0.00%)
Jun 03, 2021 0.1850 0.2000 0.1650 0.1650 131,686 -0.04(-17.50%)
Jun 02, 2021 0.2075 0.2289 0.1850 0.2000 22,278 -0.01(-3.61%)
Jun 01, 2021 0.1900 0.2207 0.1900 0.2075 37,656 +0.01(+7.79%)
May 28, 2021 0.1850 0.1925 0.1850 0.1925 7,123 -0.01(-3.75%)
May 27, 2021 0.1900 0.2000 0.1850 0.2000 52,232 +0.00(+0.00%)
May 26, 2021 0.2100 0.2100 0.1900 0.2000 42,590 +0.00(+0.00%)
May 25, 2021 0.2107 0.2135 0.2000 0.2000 64,350 -0.02(-8.09%)
May 24, 2021 0.2299 0.2299 0.1820 0.2176 361,889 -0.02(-7.40%)
May 21, 2021 0.2000 0.2350 0.2000 0.2350 55,849 +0.01(+4.91%)
May 20, 2021 0.2100 0.2240 0.1810 0.2240 92,439 +0.01(+6.67%)
May 19, 2021 0.2050 0.2429 0.1650 0.2100 212,816 -0.03(-13.51%)
May 18, 2021 0.2435 0.2435 0.1800 0.2428 63,136 +0.01(+3.81%)
May 17, 2021 0.2481 0.2481 0.2009 0.2339 26,774 -0.00(-0.81%)
May 14, 2021 0.2361 0.2361 0.2000 0.2358 61,400 -0.00(-1.79%)
May 13, 2021 0.2150 0.2420 0.2000 0.2401 82,240 +0.02(+9.14%)
May 12, 2021 0.2175 0.2589 0.1800 0.2200 103,629 +0.02(+10.00%)
May 11, 2021 0.1990 0.2589 0.1860 0.2000 424,806 +0.00(+0.50%)
May 10, 2021 0.1730 0.1990 0.1690 0.1990 26,700 +0.03(+15.70%)
May 07, 2021 0.1926 0.1926 0.1720 0.1720 25,432 +0.01(+3.99%)
May 06, 2021 0.1600 0.1755 0.1600 0.1654 101,635 +0.00(+0.24%)
May 05, 2021 0.1560 0.1900 0.1560 0.1650 113,410 -0.03(-17.09%)
May 04, 2021 0.1687 0.2190 0.1580 0.1990 650,658 +0.05(+32.67%)
May 03, 2021 0.1451 0.1687 0.1395 0.1500 60,955 -0.00(-2.60%)
Apr 30, 2021 0.1455 0.1540 0.1455 0.1540 41,100 +0.00(+0.00%)
Apr 29, 2021 0.1620 0.1689 0.1540 0.1540 60,422 -0.01(-8.82%)
Apr 28, 2021 0.1590 0.1689 0.1550 0.1689 30,800 +0.01(+6.90%)
Apr 27, 2021 0.1346 0.1800 0.1340 0.1580 485,963 +0.03(+24.41%)
Apr 26, 2021 0.1260 0.1400 0.1250 0.1270 65,813 -0.01(-9.29%)
Apr 23, 2021 0.1400 0.1400 0.1400 0.1400 49,000 +0.01(+3.70%)
Apr 22, 2021 0.1260 0.1350 0.1260 0.1350 44,769 +0.01(+7.14%)
Apr 21, 2021 0.1320 0.1320 0.1260 0.1260 17,000 -0.00(-2.33%)
Apr 20, 2021 0.1290 0.1290 0.1290 0.1290 834 -0.00(-1.00%)
Apr 19, 2021 0.1303 0.1303 0.1303 0.1303 2,500 -0.00(-2.76%)
Apr 15, 2021 0.1340 0.1340 0.1340 0 -0.00(-0.74%)
Apr 14, 2021 0.1440 0.1440 0.1250 0.1350 102,350 -0.00(-0.37%)
Apr 13, 2021 0.1355 0.1355 0.1355 0.1355 600 +0.00(+0.74%)
Apr 09, 2021 0.1345 0.1345 0.1345 0 +0.00(+3.46%)
Apr 08, 2021 0.1300 0.1440 0.1300 0.1300 36,614 -0.01(-8.84%)
Apr 07, 2021 0.1280 0.1426 0.1280 0.1426 11,095 -0.00(-1.66%)
Apr 06, 2021 0.1450 0.1450 0.1250 0.1450 30,500 +0.00(+0.00%)
Apr 05, 2021 0.1450 0.1450 0.1221 0.1450 70,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.