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 31, 2023 0.0415 0.0460 0.0400 0.0402 245,978 -0.00(-4.29%)
May 30, 2023 0.0440 0.0440 0.0420 0.0420 50,000 -0.00(-4.55%)
May 26, 2023 0.0419 0.0440 0.0400 0.0440 361,640 +0.00(+6.54%)
May 25, 2023 0.0413 0.0413 0.0413 0.0413 334 +0.00(+0.00%)
May 24, 2023 0.0425 0.0425 0.0413 0.0413 18,306 -0.00(-2.59%)
May 23, 2023 0.0415 0.0424 0.0415 0.0424 35,000 +0.00(+2.17%)
May 22, 2023 0.0416 0.0416 0.0415 0.0415 76,300 +0.00(+0.73%)
May 19, 2023 0.0414 0.0414 0.0412 0.0412 70,000 -0.00(-0.72%)
May 18, 2023 0.0415 0.0415 0.0415 0.0415 50,000 +0.00(+0.73%)
May 17, 2023 0.0420 0.0424 0.0405 0.0412 336,976 -0.00(-0.24%)
May 16, 2023 0.0459 0.0459 0.0411 0.0413 575,776 -0.00(-0.48%)
May 15, 2023 0.0430 0.0435 0.0411 0.0415 90,500 -0.00(-3.49%)
May 12, 2023 0.0445 0.0445 0.0411 0.0430 230,500 +0.00(+0.00%)
May 11, 2023 0.0410 0.0430 0.0410 0.0430 625,127 +0.00(+4.88%)
May 10, 2023 0.0400 0.0420 0.0390 0.0410 385,448 +0.00(+7.61%)
May 09, 2023 0.0400 0.0400 0.0381 0.0381 75,920 -0.00(-4.75%)
May 08, 2023 0.0420 0.0420 0.0399 0.0400 165,025 -0.00(-2.44%)
May 05, 2023 0.0400 0.0410 0.0398 0.0410 57,500 -0.00(-2.38%)
May 04, 2023 0.0395 0.0420 0.0390 0.0420 82,750 +0.00(+7.69%)
May 03, 2023 0.0378 0.0390 0.0378 0.0390 26,000 -0.00(-2.50%)
May 02, 2023 0.0401 0.0401 0.0370 0.0400 402,390 -0.00(-0.25%)
May 01, 2023 0.0423 0.0450 0.0401 0.0401 254,410 -0.00(-10.89%)
Apr 28, 2023 0.0411 0.0450 0.0400 0.0450 200,420 +0.00(+7.14%)
Apr 27, 2023 0.0450 0.0450 0.0420 0.0420 87,016 -0.00(-6.67%)
Apr 26, 2023 0.0450 0.0450 0.0440 0.0450 430,982 +0.00(+0.00%)
Apr 25, 2023 0.0451 0.0451 0.0450 0.0450 30,012 -0.00(-1.10%)
Apr 24, 2023 0.0480 0.0480 0.0455 0.0455 36,000 -0.00(-7.14%)
Apr 21, 2023 0.0500 0.0500 0.0475 0.0490 19,121 -0.00(-6.67%)
Apr 20, 2023 0.0453 0.0560 0.0453 0.0525 157,100 -0.00(-0.94%)
Apr 19, 2023 0.0530 0.0530 0.0530 0.0530 16,846 +0.00(+6.00%)
Apr 18, 2023 0.0614 0.0614 0.0500 0.0500 213,520 -0.00(-2.15%)
Apr 17, 2023 0.0511 0.0511 0.0511 0.0511 500 -0.01(-18.89%)
Apr 13, 2023 0.0630 10 +0.01(+14.34%)
Apr 12, 2023 0.0547 0.0705 0.0547 0.0551 111,842 +0.00(+0.73%)
Apr 11, 2023 0.0600 0.0600 0.0510 0.0547 403,772 -0.01(-15.72%)
Apr 10, 2023 0.0585 0.0750 0.0580 0.0649 120,035 +0.01(+18.00%)
Apr 06, 2023 0.0540 0.0575 0.0500 0.0550 70,020 +0.00(+10.00%)
Apr 05, 2023 0.0490 0.0500 0.0490 0.0500 61,200 +0.01(+11.11%)
Apr 04, 2023 0.0422 0.0450 0.0410 0.0450 144,409 +0.00(+0.00%)
Apr 03, 2023 0.0547 0.0547 0.0450 0.0450 132,467 -0.00(-6.44%)
Mar 31, 2023 0.0481 0.0481 0.0481 0.0481 6,000 -0.00(-7.50%)
Mar 30, 2023 0.0493 0.0520 0.0486 0.0520 9,730 +0.00(+7.00%)
Mar 29, 2023 0.0503 0.0503 0.0486 0.0486 5,089 -0.00(-5.63%)
Mar 28, 2023 0.0520 0.0520 0.0510 0.0515 45,101 -0.00(-4.63%)
Mar 27, 2023 0.0477 0.0540 0.0477 0.0540 76,283 +0.00(+0.00%)
Mar 24, 2023 0.0535 0.0540 0.0535 0.0540 24,055 +0.01(+12.50%)
Mar 23, 2023 0.0500 0.0500 0.0480 0.0480 30,000 -0.00(-7.69%)
Mar 22, 2023 0.0530 0.0530 0.0500 0.0520 45,000 -0.00(-5.45%)
Mar 21, 2023 0.0501 0.0550 0.0500 0.0550 33,000 +0.00(+5.77%)
Mar 20, 2023 0.0520 0.0520 0.0520 0.0520 10,000 +0.00(+0.00%)
Mar 17, 2023 0.0497 0.0570 0.0485 0.0520 319,511 +0.00(+10.17%)
Mar 16, 2023 0.0500 0.0500 0.0472 0.0472 52,901 -0.00(-5.60%)
Mar 15, 2023 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Mar 14, 2023 0.0503 0.0535 0.0500 0.0500 60,000 -0.00(-6.72%)
Mar 13, 2023 0.0540 0.0540 0.0471 0.0536 30,650 -0.00(-0.74%)
Mar 10, 2023 0.0613 0.0700 0.0540 0.0540 567,039 -0.00(-5.26%)
Mar 09, 2023 0.0580 0.0650 0.0541 0.0570 145,269 -0.00(-5.00%)
Mar 08, 2023 0.0568 0.0601 0.0536 0.0600 379,352 +0.01(+14.29%)
Mar 07, 2023 0.0650 0.0805 0.0525 0.0525 1,833,186 -0.01(-14.36%)
Mar 06, 2023 0.0500 0.0750 0.0450 0.0613 1,012,939 +0.02(+36.22%)
Mar 03, 2023 0.0426 0.0450 0.0426 0.0450 4,783 +0.00(+7.14%)
Mar 02, 2023 0.0440 0.0440 0.0420 0.0420 9,222 +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.