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 (%)
Jul 30, 2021 0.1145 0.1325 0.1145 0.1325 3,775 -0.01(-5.29%)
Jul 29, 2021 0.1340 0.1400 0.1120 0.1399 98,006 -0.00(-0.07%)
Jul 28, 2021 0.1550 0.1550 0.1400 0.1400 8,000 -0.00(-2.30%)
Jul 26, 2021 0.1433 0.1433 0.1433 0 -0.01(-4.47%)
Jul 23, 2021 0.1420 0.1500 0.1420 0.1500 69,100 +0.00(+0.07%)
Jul 22, 2021 0.1600 0.1600 0.1340 0.1499 28,000 -0.01(-3.23%)
Jul 21, 2021 0.1549 0.1549 0.1549 0.1549 550 +0.01(+6.83%)
Jul 20, 2021 0.1450 0.1590 0.1450 0.1450 16,441 +0.00(+2.84%)
Jul 19, 2021 0.1400 0.1590 0.1400 0.1410 25,901 -0.01(-8.44%)
Jul 16, 2021 0.1350 0.1549 0.1250 0.1540 26,090 +0.01(+3.43%)
Jul 15, 2021 0.1500 0.1500 0.1350 0.1489 24,000 -0.01(-6.35%)
Jul 14, 2021 0.1581 0.1590 0.1581 0.1590 13,500 +0.00(+2.58%)
Jul 12, 2021 0.1550 0.1550 0.1550 0 -0.00(-2.82%)
Jul 09, 2021 0.1600 0.1688 0.1498 0.1595 65,078 +0.02(+13.93%)
Jul 07, 2021 0.1400 0.1400 0.1400 0 -0.03(-17.60%)
Jul 06, 2021 0.1350 0.1699 0.1330 0.1699 8,958 +0.00(+1.43%)
Jul 02, 2021 0.1340 0.1675 0.1340 0.1675 21,664 +0.01(+4.69%)
Jul 01, 2021 0.1600 0.1600 0.1499 0.1600 8,696 +0.00(+0.00%)
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%)
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.