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 (%)
Mar 31, 2022 0.2190 0.2190 0.2142 0.2182 5,400 -0.00(-0.32%)
Mar 30, 2022 0.2098 0.2189 0.1952 0.2189 278,174 +0.02(+9.45%)
Mar 29, 2022 0.2310 0.2499 0.2000 0.2000 328,615 -0.04(-18.37%)
Mar 28, 2022 0.2398 0.2450 0.2398 0.2450 15,000 +0.01(+6.52%)
Mar 25, 2022 0.2438 0.2438 0.2300 0.2300 25,800 -0.01(-4.17%)
Mar 24, 2022 0.2438 0.2438 0.2350 0.2400 17,000 +0.01(+4.90%)
Mar 23, 2022 0.2293 0.2440 0.2186 0.2288 141,790 +0.02(+10.00%)
Mar 22, 2022 0.2310 0.2310 0.2080 0.2080 56,802 -0.04(-14.82%)
Mar 21, 2022 0.2310 0.2499 0.2306 0.2442 27,075 +0.01(+6.08%)
Mar 18, 2022 0.2526 0.2550 0.2302 0.2302 151,367 -0.02(-7.92%)
Mar 17, 2022 0.2501 0.2551 0.2500 0.2500 62,424 +0.00(+0.00%)
Mar 16, 2022 0.2555 0.2560 0.2500 0.2500 86,112 -0.01(-3.74%)
Mar 15, 2022 0.2555 0.2597 0.2510 0.2597 25,925 +0.01(+3.47%)
Mar 14, 2022 0.2675 0.2675 0.2510 0.2510 104,400 -0.01(-3.46%)
Mar 11, 2022 0.2575 0.2780 0.2505 0.2600 197,600 +0.00(+1.17%)
Mar 10, 2022 0.2520 0.2620 0.2520 0.2570 4,482 -0.00(-1.15%)
Mar 09, 2022 0.2510 0.2600 0.2510 0.2600 46,000 -0.01(-1.89%)
Mar 08, 2022 0.2703 0.2703 0.2600 0.2650 59,213 -0.02(-5.36%)
Mar 07, 2022 0.2743 0.2800 0.2743 0.2800 15,000 +0.01(+4.28%)
Mar 04, 2022 0.2810 0.2990 0.2685 0.2685 47,037 -0.02(-7.41%)
Mar 03, 2022 0.2825 0.2900 0.2750 0.2900 15,697 +0.00(+0.00%)
Mar 02, 2022 0.2800 0.2900 0.2700 0.2900 4,653 +0.00(+0.00%)
Mar 01, 2022 0.3033 0.3035 0.2800 0.2900 75,470 -0.03(-8.81%)
Feb 28, 2022 0.2850 0.3180 0.2820 0.3180 94,268 +0.04(+13.57%)
Feb 25, 2022 0.2600 0.2899 0.2670 0.2800 321,241 +0.02(+7.78%)
Feb 24, 2022 0.2520 0.2690 0.2510 0.2598 44,950 +0.01(+3.10%)
Feb 23, 2022 0.2600 0.2695 0.2520 0.2520 82,174 -0.02(-6.49%)
Feb 22, 2022 0.2698 0.2740 0.2600 0.2695 97,640 +0.00(+1.70%)
Feb 18, 2022 0.2650 0 +0.00(+0.19%)
Feb 17, 2022 0.2699 0.2699 0.2600 0.2645 7,696 -0.01(-3.71%)
Feb 16, 2022 0.2747 0.2747 0.2585 0.2747 23,800 +0.00(+0.00%)
Feb 15, 2022 0.2510 0.2747 0.2510 0.2747 53,347 +0.02(+6.89%)
Feb 14, 2022 0.2710 0.2768 0.2510 0.2570 66,968 -0.02(-7.15%)
Feb 11, 2022 0.2770 0.2770 0.2700 0.2768 36,400 +0.01(+2.90%)
Feb 10, 2022 0.3000 0.3050 0.2560 0.2690 96,520 -0.03(-10.33%)
Feb 09, 2022 0.3000 0.3000 0.2895 0.3000 24,550 +0.00(+0.00%)
Feb 08, 2022 0.3200 0.3390 0.3000 0.3000 197,315 +0.00(+0.00%)
Feb 07, 2022 0.2138 0.3000 0.2077 0.3000 253,800 +0.10(+49.25%)
Feb 04, 2022 0.2133 0.2157 0.2010 0.2010 28,048 -0.01(-2.99%)
Feb 03, 2022 0.2294 0.2072 0.2072 19,790 -0.00(-1.10%)
Feb 02, 2022 0.2295 0.2295 0.2095 0.2095 28,717 -0.03(-13.75%)
Feb 01, 2022 0.2200 0.2429 0.2000 0.2429 98,864 +0.02(+7.96%)
Jan 31, 2022 0.2400 0.2445 0.2120 0.2250 54,300 -0.01(-6.25%)
Jan 28, 2022 0.2248 0.2400 0.2248 0.2400 57,650 +0.03(+13.74%)
Jan 27, 2022 0.2160 0.2400 0.2080 0.2110 148,661 +0.00(+1.44%)
Jan 26, 2022 0.2050 0.2100 0.1970 0.2080 66,127 +0.01(+4.00%)
Jan 25, 2022 0.2150 0.2150 0.1949 0.2000 132,080 -0.01(-6.93%)
Jan 24, 2022 0.2500 0.2500 0.2010 0.2149 94,345 -0.05(-17.35%)
Jan 21, 2022 0.2615 0.2795 0.2600 0.2600 58,027 -0.02(-5.45%)
Jan 20, 2022 0.2500 0.2790 0.2391 0.2750 73,250 +0.03(+10.00%)
Jan 19, 2022 0.2600 0.2600 0.2235 0.2500 96,202 -0.01(-3.85%)
Jan 18, 2022 0.2797 0.2800 0.2575 0.2600 311,836 -0.01(-3.35%)
Jan 14, 2022 0.2690 0 -0.00(-0.37%)
Jan 13, 2022 0.2850 0.2850 0.2600 0.2700 45,608 -0.01(-4.39%)
Jan 12, 2022 0.3000 0.3000 0.2824 0.2824 34,166 -0.02(-5.87%)
Jan 11, 2022 0.2990 0.3000 0.2600 0.3000 156,839 +0.01(+3.45%)
Jan 10, 2022 0.2800 0.2900 0.2574 0.2900 143,517 +0.01(+5.45%)
Jan 07, 2022 0.2840 0.3290 0.2700 0.2750 367,929 -0.01(-2.83%)
Jan 06, 2022 0.3350 0.3390 0.2820 0.2830 844,778 -0.05(-15.52%)
Jan 05, 2022 0.3495 0.3500 0.3302 0.3350 541,766 -0.01(-4.15%)
Jan 04, 2022 0.3300 0.3600 0.3266 0.3495 372,650 -0.00(-0.14%)
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.