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

Cytta Corp (OP: CYCA )

0.0350 -0.0004 (-1.13%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2021 0.1450 0.1450 0.1300 0.1450 39,800 +0.00(+0.07%)
Mar 31, 2021 0.1550 0.1550 0.1240 0.1449 167,809 -0.00(-1.43%)
Mar 30, 2021 0.1500 0.1500 0.1350 0.1470 33,879 -0.00(-1.34%)
Mar 29, 2021 0.1490 0.1500 0.1460 0.1490 91,050 +0.00(+0.00%)
Mar 26, 2021 0.1496 0.1500 0.1301 0.1490 2,900 -0.00(-0.47%)
Mar 25, 2021 0.1210 0.1500 0.1210 0.1497 96,620 +0.00(+3.24%)
Mar 24, 2021 0.1470 0.1599 0.1222 0.1450 329,368 -0.00(-1.69%)
Mar 23, 2021 0.1460 0.3025 0.1080 0.1475 5,047,843 +0.02(+15.87%)
Mar 22, 2021 0.1250 0.1460 0.1208 0.1273 5,258 +0.00(+3.08%)
Mar 19, 2021 0.1235 0.1235 0.1235 0.1235 1,400 +0.01(+12.27%)
Mar 18, 2021 0.1100 0.1100 0.1100 0.1100 4,300 +0.00(+0.00%)
Mar 17, 2021 0.1400 0.1400 0.1100 0.1100 10,800 -0.03(-21.43%)
Mar 16, 2021 0.1400 0.1400 0.1100 0.1400 45,393 -0.01(-6.04%)
Mar 15, 2021 0.1150 0.1490 0.1092 0.1490 58,555 +0.04(+33.04%)
Mar 12, 2021 0.1490 0.1490 0.1120 0.1120 22,400 +0.00(+0.00%)
Mar 11, 2021 0.1120 0.1225 0.1100 0.1120 130,579 -0.01(-6.67%)
Mar 10, 2021 0.1225 0.1350 0.1101 0.1200 38,950 -0.00(-2.04%)
Mar 09, 2021 0.1225 0.1350 0.1100 0.1225 41,194 +0.00(+0.00%)
Mar 08, 2021 0.1130 0.1225 0.1109 0.1225 20,726 +0.00(+2.94%)
Mar 05, 2021 0.1150 0.1193 0.1110 0.1190 10,100 -0.02(-11.85%)
Mar 04, 2021 0.1500 0.1500 0.1100 0.1350 36,806 -0.01(-6.90%)
Mar 03, 2021 0.1200 0.1450 0.1200 0.1450 47,993 +0.03(+26.09%)
Mar 02, 2021 0.1250 0.1600 0.1000 0.1150 42,596 -0.03(-17.86%)
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.