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

Cytta Corp (OP: CYCA )

0.0320 UNCHANGED
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 (%)
Dec 30, 2022 0.0784 0.0899 0.0784 0.0890 23,300 +0.01(+14.69%)
Dec 29, 2022 0.0850 0.0850 0.0776 0.0776 14,200 -0.01(-10.80%)
Dec 28, 2022 0.0885 0.0885 0.0870 0.0870 3,450 -0.00(-3.23%)
Dec 27, 2022 0.0900 0.0900 0.0851 0.0899 8,000 -0.00(-0.11%)
Dec 23, 2022 0.0895 0.0900 0.0895 0.0900 32,400 +0.01(+8.43%)
Dec 22, 2022 0.0805 0.0860 0.0780 0.0830 198,701 +0.00(+3.11%)
Dec 21, 2022 0.0845 0.0845 0.0805 0.0805 25,000 +0.00(+0.63%)
Dec 20, 2022 0.0800 0.0800 0.0800 0.0800 33,200 +0.00(+0.00%)
Dec 19, 2022 0.0800 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Dec 16, 2022 0.0850 0.0850 0.0850 0.0850 300 -0.00(-5.56%)
Dec 15, 2022 0.0879 0.0900 0.0752 0.0900 118,040 +0.01(+9.76%)
Dec 14, 2022 0.0881 0.0881 0.0820 0.0820 35,925 +0.00(+1.23%)
Dec 13, 2022 0.0912 0.0912 0.0800 0.0810 178,677 -0.02(-15.71%)
Dec 12, 2022 0.0981 0.0981 0.0961 0.0961 11,034 -0.00(-0.41%)
Dec 09, 2022 0.1016 0.1050 0.0965 0.0965 17,564 -0.01(-8.10%)
Dec 08, 2022 0.0950 0.1080 0.0950 0.1050 84,857 +0.01(+10.53%)
Dec 07, 2022 0.0910 0.0993 0.0902 0.0950 103,674 +0.00(+4.40%)
Dec 06, 2022 0.0998 0.0998 0.0910 0.0910 160,980 -0.01(-5.21%)
Dec 05, 2022 0.1000 0.1078 0.0960 0.0960 212,542 -0.01(-10.95%)
Dec 02, 2022 0.1000 0.1078 0.0970 0.1078 40,973 +0.01(+7.80%)
Dec 01, 2022 0.1100 0.1100 0.0961 0.1000 38,017 -0.01(-9.09%)
Nov 30, 2022 0.1060 0.1100 0.1000 0.1100 273,422 +0.01(+6.18%)
Nov 29, 2022 0.0829 0.1140 0.0829 0.1036 517,791 +0.02(+24.97%)
Nov 28, 2022 0.0790 0.0829 0.0790 0.0829 25,600 +0.00(+3.50%)
Nov 25, 2022 0.0801 0.0801 0.0801 0.0801 26,000 +0.01(+12.82%)
Nov 23, 2022 0.0800 0.0800 0.0710 0.0710 100,313 -0.01(-12.35%)
Nov 22, 2022 0.0832 0.0832 0.0799 0.0810 159,416 -0.00(-2.64%)
Nov 21, 2022 0.0890 0.0890 0.0816 0.0832 369,208 +0.00(+0.00%)
Nov 18, 2022 0.0905 0.0905 0.0827 0.0832 116,719 -0.01(-7.76%)
Nov 17, 2022 0.0886 0.0902 0.0828 0.0902 108,776 +0.01(+5.87%)
Nov 16, 2022 0.0860 0.0918 0.0808 0.0852 367,548 -0.00(-1.05%)
Nov 15, 2022 0.0872 0.0890 0.0861 0.0861 22,199 -0.00(-4.33%)
Nov 14, 2022 0.0861 0.1000 0.0861 0.0900 24,354 +0.00(+4.53%)
Nov 11, 2022 0.0887 0.0887 0.0861 0.0861 22,300 -0.00(-4.33%)
Nov 10, 2022 0.0949 0.0949 0.0861 0.0900 52,601 +0.00(+1.12%)
Nov 09, 2022 0.0880 0.0949 0.0852 0.0890 194,201 +0.00(+0.11%)
Nov 08, 2022 0.0906 0.0906 0.0862 0.0889 38,907 +0.00(+3.13%)
Nov 07, 2022 0.0950 0.0950 0.0855 0.0862 45,563 -0.01(-8.78%)
Nov 04, 2022 0.0914 0.0945 0.0899 0.0945 35,500 +0.01(+6.06%)
Nov 03, 2022 0.0900 0.0900 0.0891 0.0891 51,084 -0.00(-1.00%)
Nov 02, 2022 0.0951 0.0951 0.0900 0.0900 125,917 -0.01(-5.36%)
Nov 01, 2022 0.1024 0.1048 0.0951 0.0951 53,801 -0.00(-4.90%)
Oct 31, 2022 0.1000 0.1014 0.0923 0.1000 90,715 +0.00(+0.00%)
Oct 28, 2022 0.1001 0.1040 0.1000 0.1000 49,000 -0.00(-4.58%)
Oct 27, 2022 0.1003 0.1050 0.1000 0.1048 46,469 +0.00(+4.49%)
Oct 26, 2022 0.1001 0.1003 0.1001 0.1003 9,600 -0.00(-1.96%)
Oct 25, 2022 0.1045 0.1045 0.1000 0.1023 38,173 +0.00(+2.30%)
Oct 24, 2022 0.1025 0.1050 0.1000 0.1000 122,500 -0.00(-2.44%)
Oct 21, 2022 0.1000 0.1080 0.1000 0.1025 173,700 -0.00(-2.38%)
Oct 20, 2022 0.1059 0.1059 0.1000 0.1050 6,700 +0.00(+5.00%)
Oct 19, 2022 0.1000 0.1068 0.0941 0.1000 71,480 -0.00(-2.91%)
Oct 18, 2022 0.1035 0.1035 0.0980 0.1030 91,700 -0.00(-3.74%)
Oct 17, 2022 0.1000 0.1080 0.0950 0.1070 346,907 +0.01(+7.00%)
Oct 14, 2022 0.1030 0.1055 0.1000 0.1000 94,650 -0.01(-8.17%)
Oct 13, 2022 0.1030 0.1089 0.1030 0.1089 89,554 +0.01(+5.73%)
Oct 12, 2022 0.1030 0.1089 0.1003 0.1030 360,249 -0.00(-0.87%)
Oct 11, 2022 0.1050 0.1050 0.1000 0.1039 166,311 -0.00(-0.10%)
Oct 10, 2022 0.1060 0.1060 0.1001 0.1040 75,882 +0.00(+1.46%)
Oct 07, 2022 0.1010 0.1070 0.1001 0.1025 121,510 +0.00(+0.49%)
Oct 06, 2022 0.1076 0.1079 0.1020 0.1020 270,658 -0.01(-6.85%)
Oct 05, 2022 0.1100 0.1100 0.1051 0.1095 27,631 +0.00(+4.19%)
Oct 04, 2022 0.1080 0.1199 0.1050 0.1051 571,654 -0.01(-8.61%)
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.