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

Cytta Corp (OP: CYCA )

0.0320 +0.0021 (+7.02%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 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, 2014 0.1298 0.1298 0.1298 0 +0.00(+0.00%)
May 27, 2014 0.1200 0.1298 0.1200 0.1298 19,625 +0.01(+8.17%)
May 22, 2014 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
May 21, 2014 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+2.90%)
May 20, 2014 0.1590 0.1590 0.1312 0.1312 18,945 -0.04(-22.82%)
May 19, 2014 0.1700 0.1700 0.1700 0.1700 4,281 +0.01(+3.66%)
May 13, 2014 0.1640 0.1640 0.1640 0.1640 0 +0.00(+2.50%)
May 12, 2014 0.1580 0.1600 0.1580 0.1600 10,000 +0.00(+0.00%)
May 09, 2014 0.1312 0.1600 0.1310 0.1600 7,525 +0.01(+6.67%)
May 08, 2014 0.1520 0.1520 0.1500 0.1500 55,000 -0.00(-1.32%)
May 07, 2014 0.1500 0.1520 0.1500 0.1520 33,000 +0.02(+15.85%)
May 05, 2014 0.1312 0.1312 0.1312 0 +0.00(+0.00%)
May 02, 2014 0.1312 0.1312 0.1312 0.1312 5,000 +0.00(+0.00%)
May 01, 2014 0.1312 0.1312 0.1312 0.1312 1,000 -0.02(-12.53%)
Apr 29, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 25, 2014 0.1500 0.1500 0.1500 0.1500 0 -0.01(-5.06%)
Apr 22, 2014 0.1580 0.1580 0.1580 0.1580 0 -0.02(-11.24%)
Apr 21, 2014 0.1780 0.1780 0.1780 0.1780 23,200 +0.00(+0.00%)
Apr 17, 2014 0.1780 0.1780 0.1780 0 -0.01(-2.73%)
Apr 16, 2014 0.1400 0.1830 0.1400 0.1830 82,766 +0.05(+40.77%)
Apr 15, 2014 0.1400 0.1400 0.1300 0.1300 49,692 +0.00(+3.17%)
Apr 14, 2014 0.1839 0.1839 0.1260 0.1260 13,520 -0.04(-25.40%)
Apr 11, 2014 0.1838 0.1839 0.1250 0.1689 0 -0.02(-8.65%)
Apr 10, 2014 0.1501 0.1849 0.1500 0.1849 22,225 +0.02(+9.54%)
Apr 09, 2014 0.1688 0.1688 0.1688 0.1688 4,545 -0.00(-0.06%)
Apr 08, 2014 0.1575 0.1689 0.1500 0.1689 38,499 +0.01(+5.56%)
Apr 07, 2014 0.1500 0.1600 0.1500 0.1600 82,218 +0.00(+0.00%)
Apr 04, 2014 0.1500 0.1600 0.1450 0.1600 0 +0.01(+6.67%)
Apr 03, 2014 0.1101 0.1500 0.1100 0.1500 95,012 +0.02(+19.90%)
Apr 02, 2014 0.1251 0.1251 0.1251 0.1251 12,000 +0.00(+0.00%)
Apr 01, 2014 0.1252 0.1261 0.1251 0.1251 33,763 -0.02(-10.77%)
Mar 31, 2014 0.1402 0.1402 0.1402 0.1402 17,500 +0.00(+0.00%)
Mar 28, 2014 0.1402 0.1402 0.1402 0.1402 0 +0.00(+0.07%)
Mar 27, 2014 0.2300 0.2300 0.1400 0.1401 39,250 +0.01(+7.77%)
Mar 26, 2014 0.1400 0.1400 0.1300 0.1300 20,833 -0.01(-7.14%)
Mar 25, 2014 0.1400 0.1400 0.1400 0.1400 11,140 +0.01(+3.70%)
Mar 24, 2014 0.1350 0.1350 0.1175 0.1350 42,538 +0.01(+3.85%)
Mar 21, 2014 0.1350 0.1350 0.1300 0.1300 0 -0.01(-3.70%)
Mar 20, 2014 0.1300 0.1350 0.1300 0.1350 44,000 -0.01(-3.57%)
Mar 19, 2014 0.1400 0.1400 0.1116 0.1400 600,800 +0.03(+25.56%)
Mar 18, 2014 0.1105 0.1495 0.1105 0.1115 63,181 -0.01(-8.98%)
Mar 17, 2014 0.1231 0.1500 0.1224 0.1225 68,617 -0.03(-18.33%)
Mar 14, 2014 0.1490 0.1500 0.1219 0.1500 0 +0.00(+0.00%)
Mar 13, 2014 0.1500 0.1500 0.1111 0.1500 157,250 -0.01(-7.41%)
Mar 12, 2014 0.1611 0.1620 0.1500 0.1620 123,332 +0.00(+0.56%)
Mar 11, 2014 0.1899 0.1899 0.1605 0.1611 75,820 -0.03(-15.17%)
Mar 10, 2014 0.1800 0.1900 0.1602 0.1899 48,034 -0.00(-0.05%)
Mar 07, 2014 0.2100 0.2100 0.1850 0.1900 0 -0.04(-17.39%)
Mar 06, 2014 0.1880 0.2300 0.1600 0.2300 25,450 +0.04(+22.34%)
Mar 05, 2014 0.1651 0.1880 0.1600 0.1880 41,130 +0.01(+4.44%)
Mar 04, 2014 0.1999 0.1999 0.1800 0.1800 171,075 -0.03(-13.29%)
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.