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 (%)
Apr 27, 2015 0.0370 0.0370 0.0370 0 +0.00(+1.37%)
Apr 23, 2015 0.0365 0.0365 0.0365 0 +0.00(+3.99%)
Apr 15, 2015 0.0351 0.0351 0.0351 0 -0.00(-12.25%)
Apr 14, 2015 0.0350 0.0400 0.0350 0.0400 36,019 +0.00(+14.29%)
Apr 13, 2015 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-0.28%)
Apr 08, 2015 0.0351 0.0351 0.0351 0 -0.01(-17.41%)
Apr 06, 2015 0.0425 0.0425 0.0425 0 +0.01(+21.08%)
Apr 01, 2015 0.0351 0.0351 0.0351 0 -0.04(-56.12%)
Mar 30, 2015 0.0800 0.0800 0.0800 0 +0.04(+101.01%)
Mar 27, 2015 0.0400 0.0400 0.0321 0.0398 117,547 -0.00(-0.50%)
Mar 26, 2015 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.50%)
Mar 25, 2015 0.0300 0.0398 0.0300 0.0398 29,467 +0.00(+0.00%)
Mar 24, 2015 0.0398 0.0398 0.0398 0.0398 10,000 +0.01(+56.08%)
Mar 23, 2015 0.0255 0.0255 0.0255 0.0255 667 +0.00(+0.00%)
Mar 20, 2015 0.0255 0.0255 0.0255 0.0255 18,800 -0.01(-22.73%)
Mar 17, 2015 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Mar 16, 2015 0.0330 0.0330 0.0330 0.0330 40,774 +0.00(+10.00%)
Mar 11, 2015 0.0300 0.0300 0.0300 0 +0.00(+19.05%)
Mar 10, 2015 0.0242 0.0252 0.0242 0.0252 46,750 -0.01(-28.00%)
Mar 06, 2015 0.0350 0.0350 0.0350 0 -0.00(-11.39%)
Mar 05, 2015 0.0400 0.0400 0.0395 0.0395 38,600 +0.01(+31.67%)
Mar 03, 2015 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Feb 27, 2015 0.0320 0.0320 0.0320 0 +0.01(+25.49%)
Feb 26, 2015 0.0255 0.0255 0.0255 0.0255 128 -0.01(-16.94%)
Feb 24, 2015 0.0307 0.0307 0.0307 0 +0.00(+2.33%)
Feb 23, 2015 0.0263 0.0300 0.0263 0.0300 20,900 -0.01(-14.29%)
Feb 20, 2015 0.0350 0.0350 0.0350 0.0350 16,750 -0.00(-2.78%)
Feb 19, 2015 0.0360 0.0360 0.0360 0.0360 8,100 +0.00(+2.71%)
Feb 18, 2015 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-7.76%)
Feb 10, 2015 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Feb 06, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 05, 2015 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+5.26%)
Feb 04, 2015 0.0399 0.0400 0.0380 0.0380 129,756 +0.00(+2.43%)
Feb 03, 2015 0.0371 0.0371 0.0371 0.0371 30,000 -0.00(-7.25%)
Feb 02, 2015 0.0400 0.0400 0.0400 0.0400 23,000 -0.00(-0.25%)
Jan 30, 2015 0.0351 0.0500 0.0351 0.0401 50,985 +0.00(+8.67%)
Jan 28, 2015 0.0350 0.0369 0.0330 0.0369 68,700 +0.00(+5.13%)
Jan 27, 2015 0.0400 0.0400 0.0351 0.0351 30,000 -0.01(-16.63%)
Jan 23, 2015 0.0421 0.0421 0.0421 0 +0.00(+5.25%)
Jan 22, 2015 0.0399 0.0400 0.0357 0.0400 86,750 +0.00(+12.04%)
Jan 21, 2015 0.0357 0.0357 0.0357 0.0357 30,000 -0.00(-10.75%)
Jan 20, 2015 0.0500 0.0500 0.0399 0.0400 101,781 -0.01(-20.00%)
Jan 15, 2015 0.0500 0.0500 0.0500 0 +0.01(+18.76%)
Jan 12, 2015 0.0421 0.0421 0.0421 0 -0.00(-2.32%)
Jan 09, 2015 0.0451 0.0451 0.0431 0.0431 30,334 -0.01(-21.64%)
Jan 08, 2015 0.0495 0.0550 0.0495 0.0550 71,455 +0.00(+10.00%)
Jan 07, 2015 0.0500 0.0500 0.0500 0.0500 275 +0.01(+25.00%)
Jan 06, 2015 0.0400 0.0400 0.0400 0.0400 30,666 -0.00(-0.25%)
Jan 02, 2015 0.0401 0.0401 0.0401 0 -0.01(-27.09%)
Dec 30, 2014 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 29, 2014 0.0373 0.0450 0.0350 0.0450 57,034 +0.00(+0.00%)
Dec 26, 2014 0.0450 0.0450 0.0450 0.0450 9,294 +0.00(+12.50%)
Dec 23, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 22, 2014 0.0400 0.0400 0.0350 0.0350 2,867 +0.00(+0.00%)
Dec 18, 2014 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 17, 2014 0.0400 0.0450 0.0400 0.0450 21,000 +0.01(+28.21%)
Dec 16, 2014 0.0351 35,000 +0.00(+0.00%)
Dec 15, 2014 0.0350 0.0351 0.0350 0.0351 47,000 +0.00(+0.00%)
Dec 12, 2014 0.0451 0.0451 0.0350 0.0351 149,700 -0.01(-29.80%)
Dec 10, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 09, 2014 0.0500 0.0500 0.0500 0.0500 646 +0.00(+0.00%)
Dec 08, 2014 0.0500 0.0500 0.0500 0.0500 16,500 -0.00(-0.20%)
Dec 05, 2014 0.0501 0.0501 0.0501 0.0501 500 +0.00(+0.20%)
Dec 04, 2014 0.0550 0.0550 0.0500 0.0500 41,387 -0.01(-13.79%)
Dec 03, 2014 0.0550 0.0580 0.0550 0.0580 8,334 +0.01(+15.54%)
Dec 02, 2014 0.0502 0.0502 0.0502 0.0502 100 -0.02(-25.96%)
Dec 01, 2014 0.0501 0.0678 0.0501 0.0678 4,900 -0.00(-3.00%)
Nov 28, 2014 0.0600 0.0699 0.0500 0.0699 46,500 +0.01(+16.50%)
Nov 26, 2014 0.0600 0.0600 0.0600 0 +0.00(+7.14%)
Nov 25, 2014 0.0560 0.0560 0.0560 0.0560 500 +0.00(+0.00%)
Nov 24, 2014 0.0560 0.0560 0.0560 0.0560 820 -0.01(-11.39%)
Nov 21, 2014 0.0600 0.0672 0.0538 0.0632 34,000 +0.00(+5.33%)
Nov 20, 2014 0.0610 0.0660 0.0600 0.0600 23,658 -0.00(-1.64%)
Nov 19, 2014 0.0610 0.0700 0.0610 0.0610 16,684 +0.00(+0.00%)
Nov 18, 2014 0.0610 0.0610 0.0610 0.0610 17,500 -0.00(-6.15%)
Nov 17, 2014 0.0650 0.0610 0.0650 53,892 +0.00(+6.56%)
Nov 14, 2014 0.0622 0.0690 0.0610 0.0610 76,000 -0.01(-12.86%)
Nov 13, 2014 0.0600 0.0700 0.0600 0.0700 106,000 +0.01(+7.69%)
Nov 12, 2014 0.0600 0.0750 0.0550 0.0650 98,781 +0.01(+8.33%)
Nov 11, 2014 0.0600 0.0600 0.0600 0.0600 30,064 -0.02(-21.05%)
Nov 10, 2014 0.0800 0.0800 0.0600 0.0760 66,647 +0.01(+24.18%)
Nov 07, 2014 0.0700 0.0700 0.0611 0.0612 42,084 -0.01(-18.40%)
Nov 06, 2014 0.0749 0.0900 0.0749 0.0750 70,030 +0.00(+7.14%)
Nov 05, 2014 0.1000 0.1000 0.0700 0.0700 85,281 -0.01(-12.50%)
Nov 04, 2014 0.1000 0.1000 0.0700 0.0800 48,050 +0.00(+0.00%)
Nov 03, 2014 0.1000 0.1000 0.0800 0.0800 28,500 -0.02(-20.00%)
Oct 31, 2014 0.1450 0.1450 0.0800 0.1000 11,734 +0.01(+11.11%)
Oct 30, 2014 0.0900 0.0900 0.0900 0.0900 36,000 -0.01(-10.00%)
Oct 29, 2014 0.1000 0.1000 0.1000 0.1000 5,187 +0.00(+0.00%)
Oct 28, 2014 0.1400 0.1400 0.0505 0.1000 168,486 -0.04(-28.57%)
Oct 27, 2014 0.1600 0.1900 0.1400 0.1400 60,468 -0.05(-26.32%)
Oct 24, 2014 0.1900 0.1900 0.1600 0.1900 29,370 +0.03(+18.68%)
Oct 23, 2014 0.1601 0.1601 0.1601 0.1601 28,623 -0.03(-17.47%)
Oct 22, 2014 0.2000 0.2000 0.1700 0.1940 43,450 +0.01(+7.78%)
Oct 21, 2014 0.1800 0.1800 0.1780 0.1800 9,110 -0.01(-5.26%)
Oct 20, 2014 0.1999 0.1999 0.1600 0.1900 10,380 +0.01(+5.85%)
Oct 17, 2014 0.1300 0.1795 0.1300 0.1795 5,200 -0.02(-10.16%)
Oct 16, 2014 0.1699 0.1998 0.1699 0.1998 2,300 +0.03(+19.64%)
Oct 15, 2014 0.1670 0.1670 0.1670 0.1670 17,871 +0.02(+11.33%)
Oct 14, 2014 0.1850 0.1850 0.1400 0.1500 95,400 -0.06(-28.20%)
Oct 13, 2014 0.1850 0.2089 0.1850 0.2089 12,500 +0.02(+12.92%)
Oct 10, 2014 0.2500 0.2500 0.1850 0.1850 53,318 -0.02(-8.69%)
Oct 09, 2014 0.2400 0.2400 0.2026 0.2026 9,318 -0.04(-15.58%)
Oct 08, 2014 0.2500 0.2500 0.2290 0.2400 45,720 -0.01(-3.61%)
Oct 07, 2014 0.2500 0.2600 0.1903 0.2490 30,455 -0.00(-0.40%)
Oct 06, 2014 0.2400 0.2500 0.2150 0.2500 23,857 +0.02(+9.17%)
Oct 03, 2014 0.2290 0.2290 0.2290 0.2290 500 +0.00(+0.00%)
Oct 02, 2014 0.2290 0.2290 0.1950 0.2290 14,683 +0.00(+0.00%)
Oct 01, 2014 0.2290 0.2400 0.2290 0.2290 21,634 +0.00(+0.00%)
Sep 30, 2014 0.2290 0.2290 0.2290 0.2290 500 +0.00(+0.00%)
Sep 29, 2014 0.2289 0.2290 0.2289 0.2290 10,914 +0.04(+20.53%)
Sep 26, 2014 0.1900 0.1900 0.1900 0.1900 667 -0.04(-17.36%)
Sep 24, 2014 0.2299 0.2299 0.2299 0 +0.01(+5.03%)
Sep 23, 2014 0.1781 0.2189 0.1781 0.2189 12,034 +0.04(+24.94%)
Sep 22, 2014 0.1752 0.1752 0.1752 0.1752 3,000 -0.06(-27.00%)
Sep 19, 2014 0.2050 0.2400 0.1950 0.2400 71,500 +0.02(+9.04%)
Sep 18, 2014 0.2400 0.2400 0.2201 0.2201 1,830 -0.02(-8.29%)
Sep 17, 2014 0.2300 0.2400 0.2270 0.2400 9,220 +0.01(+4.30%)
Sep 16, 2014 0.2348 0.2500 0.2301 0.2301 25,100 +0.02(+9.57%)
Sep 15, 2014 0.2000 0.2199 0.2000 0.2100 27,637 +0.01(+5.00%)
Sep 12, 2014 0.2099 0.2099 0.2000 0.2000 41,975 -0.01(-4.76%)
Sep 11, 2014 0.2300 0.2300 0.2100 0.2100 79,614 -0.01(-2.33%)
Sep 10, 2014 0.2160 0.2160 0.2150 0.2150 6,017 -0.02(-6.52%)
Sep 08, 2014 0.2300 0.2300 0.2300 0 -0.00(-2.09%)
Sep 05, 2014 0.2349 0.2300 0.2349 16,700 +0.00(+2.13%)
Sep 04, 2014 0.2400 0.2400 0.2300 0.2300 20,384 -0.02(-8.00%)
Sep 03, 2014 0.2500 0.2500 0.2500 0.2500 1,350 +0.01(+2.04%)
Sep 02, 2014 0.2300 0.2450 0.2210 0.2450 15,834 -0.01(-2.00%)
Aug 29, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Aug 28, 2014 0.2500 0.2300 0.2300 21,770 -0.02(-8.00%)
Aug 27, 2014 0.2200 0.2500 0.2200 0.2500 2,867 +0.03(+13.58%)
Aug 26, 2014 0.2001 0.2000 0.2201 73,386 +0.02(+10.05%)
Aug 25, 2014 0.2000 0.2000 0.1950 0.2000 135,000 +0.01(+2.56%)
Aug 22, 2014 0.1900 0.1900 0.1900 0.1950 200 +0.01(+2.63%)
Aug 21, 2014 0.1551 0.1900 0.1551 0.1900 468 -0.01(-2.56%)
Aug 20, 2014 0.1950 0.1950 0.1950 0.1950 300 +0.00(+0.00%)
Aug 19, 2014 0.1552 0.1950 0.1550 0.1950 25,000 +0.00(+0.00%)
Aug 15, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 14, 2014 0.2000 0.2000 0.2000 0.1950 31,050 +0.02(+14.71%)
Aug 13, 2014 0.1800 0.1700 0.1700 37,953 -0.03(-15.00%)
Aug 12, 2014 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Aug 11, 2014 0.2200 0.2300 0.2000 0.2000 14,000 +0.03(+17.58%)
Aug 08, 2014 0.2300 0.2300 0.1701 0.1701 200 -0.03(-14.95%)
Aug 07, 2014 0.2200 0.2200 0.2000 0.2000 143,400 -0.01(-4.76%)
Aug 06, 2014 0.2100 0.2100 0.2100 0.2100 26,808 +0.00(+0.48%)
Aug 05, 2014 0.1850 0.2100 0.1850 0.2090 77,208 +0.04(+22.94%)
Aug 04, 2014 0.1700 0.1700 0.1700 0.1700 3,500 -0.01(-8.11%)
Jul 31, 2014 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 30, 2014 0.1400 0.2000 0.1400 0.1850 287,700 +0.04(+32.14%)
Jul 29, 2014 0.1790 0.1790 0.1000 0.1400 59,394 -0.04(-22.22%)
Jul 28, 2014 0.1800 0.1800 118,426 +0.05(+38.46%)
Jul 25, 2014 0.1560 0.1560 0.1300 0.1300 1,234 -0.03(-16.67%)
Jul 24, 2014 0.1560 0.1560 0.1560 0.1560 6,300 +0.01(+4.00%)
Jul 23, 2014 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jul 21, 2014 0.1500 0.1500 0.1500 0 +0.01(+8.70%)
Jul 18, 2014 0.1480 0.1480 0.1380 0.1380 3,483 -0.01(-7.38%)
Jul 17, 2014 0.1490 0.1490 0.1490 0.1490 10,000 -0.00(-0.67%)
Jul 16, 2014 0.1390 0.1500 0.1390 0.1500 10,700 +0.01(+7.99%)
Jul 15, 2014 0.1350 0.1389 0.1350 0.1389 6,600 +0.00(+2.89%)
Jul 14, 2014 0.1100 0.1350 0.1100 0.1350 25,000 +0.03(+22.73%)
Jul 11, 2014 0.1300 0.1400 0.1100 0.1100 5,300 -0.03(-21.43%)
Jul 10, 2014 0.1300 0.1400 0.1300 0.1400 25,500 +0.00(+0.00%)
Jul 09, 2014 0.1400 0.1400 0.1380 0.1400 74,500 +0.00(+2.19%)
Jul 08, 2014 0.1050 0.1370 0.1050 0.1370 41,352 +0.03(+30.48%)
Jul 07, 2014 0.1050 0.1050 0.1050 0.1050 293 +0.00(+5.00%)
Jul 02, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 30, 2014 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 27, 2014 0.0900 0.1050 0.0900 0.1050 17,500 +0.00(+5.00%)
Jun 25, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 24, 2014 0.1100 0.1100 0.1000 0.1000 60,000 -0.04(-27.01%)
Jun 23, 2014 0.1370 0.1370 0.1370 0.1370 6,106 +0.03(+24.55%)
Jun 19, 2014 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jun 17, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 12, 2014 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Jun 11, 2014 0.1400 0.1400 0.1400 0.1400 10,000 +0.03(+27.27%)
Jun 10, 2014 0.1000 0.1100 0.1000 0.1100 21,834 +0.00(+0.00%)
Jun 06, 2014 0.1100 0.1100 0.1100 0.1100 37,845 -0.01(-8.33%)
Jun 04, 2014 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.55%)
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%)
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.