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 30, 2019 0.0285 0.0290 0.0285 0.0290 34,440 -0.00(-3.33%)
Apr 29, 2019 0.0300 0.0300 0.0300 0.0300 13,801 +0.00(+0.00%)
Apr 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+5.26%)
Apr 24, 2019 0.0300 0.0300 0.0285 0.0285 24,000 -0.00(-5.00%)
Apr 23, 2019 0.0300 0.0320 0.0300 0.0300 43,808 +0.00(+0.00%)
Apr 22, 2019 0.0318 0.0318 0.0269 0.0300 22,199 +0.00(+0.00%)
Apr 18, 2019 0.0320 0.0320 0.0300 0.0300 30,000 -0.00(-6.25%)
Apr 17, 2019 0.0320 0.0360 0.0318 0.0320 153,759 -0.00(-8.57%)
Apr 16, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 15, 2019 0.0401 0.0401 0.0316 0.0350 33,100 +0.00(+12.90%)
Apr 12, 2019 0.0310 0.0310 0.0310 0.0310 2,800 +0.00(+0.00%)
Apr 11, 2019 0.0295 0.0310 0.0295 0.0310 95,000 +0.00(+0.00%)
Apr 10, 2019 0.0290 0.0310 0.0290 0.0310 19,400 +0.00(+10.71%)
Apr 09, 2019 0.0280 0.0280 0.0280 0.0280 28,534 -0.00(-9.68%)
Apr 05, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Apr 04, 2019 0.0377 0.0377 0.0310 0.0310 84,000 -0.01(-18.42%)
Apr 03, 2019 0.0387 0.0388 0.0350 0.0380 77,480 -0.00(-2.06%)
Apr 02, 2019 0.0331 0.0388 0.0330 0.0388 72,444 +0.01(+21.25%)
Mar 29, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 28, 2019 0.0350 0.0350 0.0320 0.0320 21,000 -0.00(-5.88%)
Mar 27, 2019 0.0400 0.0400 0.0340 0.0340 2,326 -0.00(-10.53%)
Mar 26, 2019 0.0400 0.0440 0.0380 0.0380 100,260 +0.01(+15.50%)
Mar 25, 2019 0.0400 0.0401 0.0300 0.0329 91,900 -0.01(-16.07%)
Mar 22, 2019 0.0400 0.0400 0.0390 0.0392 131,700 +0.00(+7.99%)
Mar 21, 2019 0.0420 0.0420 0.0350 0.0363 117,761 +0.01(+21.00%)
Mar 20, 2019 0.0449 0.0449 0.0300 0.0300 86,188 -0.01(-25.00%)
Mar 19, 2019 0.0350 0.0408 0.0345 0.0400 99,136 +0.00(+14.29%)
Mar 18, 2019 0.0350 0.0350 0.0350 33 +0.00(+0.00%)
Mar 15, 2019 0.0400 0.0498 0.0350 0.0350 84,500 +0.00(+0.00%)
Mar 14, 2019 0.0400 0.0400 0.0350 0.0350 33,000 -0.00(-12.50%)
Mar 13, 2019 0.0299 0.0400 0.0299 0.0400 114,150 +0.01(+60.00%)
Mar 12, 2019 0.0205 0.0299 0.0205 0.0250 111,351 +0.01(+25.00%)
Mar 11, 2019 0.0244 0.0250 0.0200 0.0200 91,430 -0.00(-16.67%)
Mar 08, 2019 0.0186 0.0245 0.0186 0.0240 82,700 +0.00(+21.83%)
Mar 06, 2019 0.0197 0.0197 0.0197 0 -0.00(-1.99%)
Mar 05, 2019 0.0200 0.0264 0.0197 0.0201 101,899 +0.00(+4.15%)
Mar 01, 2019 0.0193 0.0193 0.0193 0 +0.00(+10.29%)
Feb 28, 2019 0.0185 0.0195 0.0175 0.0175 47,775 +0.00(+16.67%)
Feb 27, 2019 0.0150 0.0150 0.0150 0.0150 43,514 +0.00(+0.00%)
Feb 26, 2019 0.0150 0.0150 0.0150 0.0150 7,535 +0.00(+0.00%)
Feb 25, 2019 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Feb 22, 2019 0.0150 0.0150 0.0150 0.0150 30,000 -0.00(-5.66%)
Feb 20, 2019 0.0159 0.0159 0.0159 0 +0.00(+6.00%)
Feb 19, 2019 0.0150 0.0150 0.0150 0.0150 33,514 +0.00(+3.45%)
Feb 15, 2019 0.0175 0.0175 0.0145 0.0145 41,700 -0.00(-18.54%)
Feb 13, 2019 0.0178 0.0178 0.0178 0 +0.00(+0.00%)
Feb 12, 2019 0.0165 0.0178 0.0165 0.0178 60,000 +0.00(+11.25%)
Feb 08, 2019 0.0160 0.0160 0.0160 0 +0.00(+10.34%)
Feb 07, 2019 0.0179 0.0179 0.0140 0.0145 95,000 -0.00(-3.33%)
Feb 06, 2019 0.0150 0.0150 0.0150 0.0150 1,075 +0.00(+0.00%)
Feb 01, 2019 0.0150 0.0150 0.0150 0 +0.00(+32.74%)
Jan 31, 2019 0.0113 0.0113 0.0113 0.0113 6,000 -0.00(-24.67%)
Jan 30, 2019 0.0150 0.0150 0.0150 0.0150 48,684 +0.00(+0.00%)
Jan 29, 2019 0.0150 0.0150 0.0150 0.0150 1,316 -0.00(-3.23%)
Jan 25, 2019 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Jan 24, 2019 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+7.14%)
Jan 17, 2019 0.0140 0.0140 0.0140 0 -0.00(-10.26%)
Jan 15, 2019 0.0156 0.0156 0.0156 0 +0.00(+0.00%)
Jan 14, 2019 0.0121 0.0156 0.0114 0.0156 142,978 +0.00(+36.84%)
Jan 11, 2019 0.0150 0.0150 0.0114 0.0114 114,500 -0.00(-24.00%)
Jan 10, 2019 0.0151 0.0151 0.0150 0.0150 55,034 -0.00(-0.66%)
Jan 09, 2019 0.0180 0.0180 0.0150 0.0151 163,037 +0.00(+0.67%)
Jan 08, 2019 0.0157 0.0157 0.0150 0.0150 95,000 -0.00(-11.76%)
Jan 04, 2019 0.0170 0.0170 0.0170 0 -0.00(-2.86%)
Jan 03, 2019 0.0174 0.0175 0.0166 0.0175 647,440 +0.00(+6.06%)
Jan 02, 2019 0.0165 0.0165 0.0165 0.0165 70,000 +0.00(+5.77%)
Dec 31, 2018 0.0156 0.0156 0.0156 0.0156 10,000 +0.00(+0.00%)
Dec 28, 2018 0.0156 0.0156 0.0156 0.0156 400 +0.00(+0.00%)
Dec 27, 2018 0.0143 0.0157 0.0130 0.0156 157,592 -0.00(-10.86%)
Dec 26, 2018 0.0175 0.0175 0.0175 0.0175 60,000 +0.01(+44.63%)
Dec 21, 2018 0.0121 0.0121 0.0121 0 -0.01(-32.78%)
Dec 19, 2018 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Dec 11, 2018 0.0200 0.0200 0.0200 0 +0.00(+8.11%)
Dec 10, 2018 0.0200 0.0200 0.0185 0.0185 50,000 -0.00(-7.50%)
Dec 07, 2018 0.0200 0.0200 0.0200 0.0200 120,000 +0.00(+0.00%)
Dec 03, 2018 0.0200 0.0200 0.0200 0 +0.01(+60.00%)
Nov 30, 2018 0.0140 0.0150 0.0125 0.0125 195,400 -0.00(-6.72%)
Nov 28, 2018 0.0134 0.0134 0.0134 0 -0.00(-16.25%)
Nov 27, 2018 0.0153 0.0180 0.0112 0.0160 71,000 -0.01(-39.39%)
Nov 21, 2018 0.0264 0.0264 0.0264 0 -0.00(-5.71%)
Nov 16, 2018 0.0280 0.0280 0.0280 0 +0.01(+34.62%)
Nov 15, 2018 0.0209 0.0209 0.0208 0.0208 50,000 -0.00(-8.77%)
Nov 09, 2018 0.0228 0.0228 0.0228 0 -0.01(-21.38%)
Nov 07, 2018 0.0290 0.0290 0.0290 0 +0.00(+1.40%)
Nov 05, 2018 0.0286 0.0286 0.0286 0 +0.01(+31.80%)
Oct 31, 2018 0.0217 0.0217 0.0217 0 +0.00(+7.96%)
Oct 30, 2018 0.0201 0.0201 0.0201 0.0201 25,000 +0.00(+0.00%)
Oct 29, 2018 0.0185 0.0201 0.0185 0.0201 44,200 +0.00(+6.91%)
Oct 26, 2018 0.0223 0.0223 0.0182 0.0188 424,600 -0.01(-36.05%)
Oct 25, 2018 0.0239 0.0294 0.0239 0.0294 40,210 -0.00(-2.00%)
Oct 23, 2018 0.0300 0.0300 0.0300 0 -0.00(-2.91%)
Oct 18, 2018 0.0309 0.0309 0.0309 0 +0.00(+11.96%)
Oct 17, 2018 0.0300 0.0300 0.0276 0.0276 55,000 -0.00(-8.00%)
Oct 16, 2018 0.0286 0.0300 0.0286 0.0300 40,000 +0.00(+5.26%)
Oct 15, 2018 0.0270 0.0300 0.0270 0.0285 43,500 +0.00(+19.75%)
Oct 12, 2018 0.0238 0.0238 0.0238 0.0238 200 -0.00(-2.86%)
Oct 11, 2018 0.0245 0.0245 0.0245 0.0245 30,000 +0.00(+2.51%)
Oct 09, 2018 0.0239 0.0239 0.0239 0 -0.00(-16.43%)
Oct 08, 2018 0.0286 0.0286 0.0286 0.0286 30,000 +0.00(+2.51%)
Oct 05, 2018 0.0284 0.0284 0.0279 0.0279 27,700 +0.00(+2.57%)
Oct 04, 2018 0.0272 0.0298 0.0272 0.0272 80,000 +0.00(+13.33%)
Oct 03, 2018 0.0290 0.0290 0.0240 0.0240 95,000 -0.01(-19.73%)
Oct 02, 2018 0.0210 0.0299 0.0200 0.0299 158,800 +0.00(+0.00%)
Sep 28, 2018 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Sep 27, 2018 0.0299 0.0299 0.0299 0.0299 10,000 +0.00(+19.12%)
Sep 24, 2018 0.0251 0.0251 0.0251 0 -0.00(-16.33%)
Sep 21, 2018 0.0300 0.0300 0.0300 0.0300 1,500 -0.00(-10.98%)
Sep 20, 2018 0.0299 0.0337 0.0299 0.0337 21,771 +0.01(+34.80%)
Sep 18, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 17, 2018 0.0271 0.0271 0.0199 0.0250 340,100 -0.00(-16.67%)
Sep 14, 2018 0.0300 0.0300 0.0271 0.0300 60,800 +0.00(+0.00%)
Sep 13, 2018 0.0300 0.0300 0.0300 0.0300 62,835 +0.00(+5.63%)
Sep 10, 2018 0.0284 0.0284 0.0284 0 +0.00(+0.00%)
Sep 07, 2018 0.0270 0.0300 0.0270 0.0284 147,400 -0.00(-13.94%)
Sep 06, 2018 0.0300 0.0330 0.0300 0.0330 203,999 -0.00(-5.71%)
Sep 05, 2018 0.0300 0.0350 0.0300 0.0350 30,001 +0.00(+9.38%)
Aug 31, 2018 0.0320 0.0320 0.0320 0 +0.00(+6.31%)
Aug 29, 2018 0.0301 0.0301 0.0301 0 -0.00(-14.00%)
Aug 28, 2018 0.0350 0.0392 0.0350 0.0350 34,136 +0.00(+0.00%)
Aug 27, 2018 0.0350 0.0394 0.0350 0.0350 125,000 +0.00(+16.28%)
Aug 24, 2018 0.0340 0.0400 0.0301 0.0301 90,000 -0.00(-7.38%)
Aug 23, 2018 0.0400 0.0400 0.0325 0.0325 14,200 -0.01(-16.67%)
Aug 20, 2018 0.0390 0.0390 0.0390 0 +0.01(+21.87%)
Aug 16, 2018 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 15, 2018 0.0350 0.0350 0.0305 0.0320 103,180 -0.00(-8.57%)
Aug 10, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.28%)
Aug 09, 2018 0.0399 0.0399 0.0397 0.0399 42,800 +0.01(+33.00%)
Aug 08, 2018 0.0311 0.0312 0.0300 0.0300 86,000 +0.00(+0.00%)
Aug 07, 2018 0.0350 0.0400 0.0300 0.0300 129,500 -0.01(-14.29%)
Aug 06, 2018 0.0320 0.0350 0.0320 0.0350 10,150 +0.00(+0.00%)
Aug 03, 2018 0.0350 0.0350 0.0350 0.0350 29,000 -0.00(-12.50%)
Aug 02, 2018 0.0400 0.0400 0.0400 0.0400 32,009 +0.01(+28.62%)
Aug 01, 2018 0.0320 0.0320 0.0311 0.0311 20,400 +0.00(+0.00%)
Jul 31, 2018 0.0352 0.0352 0.0311 0.0311 30,000 -0.01(-22.25%)
Jul 30, 2018 0.0450 0.0450 0.0352 0.0400 12,612 +0.00(+14.29%)
Jul 24, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.91%)
Jul 23, 2018 0.0400 0.0454 0.0400 0.0454 24,480 +0.01(+13.50%)
Jul 18, 2018 0.0400 0.0400 0.0400 0 -0.01(-11.89%)
Jul 17, 2018 0.0454 0.0454 0.0454 0.0454 2,000 +0.00(+3.18%)
Jul 16, 2018 0.0450 0.0450 0.0440 0.0440 30,000 -0.00(-2.22%)
Jul 13, 2018 0.0450 0.0452 0.0450 0.0450 42,341 +0.00(+0.00%)
Jul 12, 2018 0.0454 0.0454 0.0450 0.0450 35,000 -0.00(-0.66%)
Jul 09, 2018 0.0453 0.0453 0.0453 0 +0.00(+0.00%)
Jul 06, 2018 0.0477 0.0477 0.0453 0.0453 35,994 -0.00(-5.23%)
Jul 02, 2018 0.0478 0.0478 0.0478 0 -0.01(-13.09%)
Jun 29, 2018 0.0600 0.0600 0.0550 0.0550 71,565 +0.00(+1.48%)
Jun 28, 2018 0.0630 0.0707 0.0541 0.0542 62,600 -0.01(-9.67%)
Jun 27, 2018 0.0650 0.0700 0.0600 0.0600 43,780 -0.02(-24.05%)
Jun 26, 2018 0.0675 0.0799 0.0531 0.0790 123,593 -0.00(-1.25%)
Jun 25, 2018 0.0800 0.0800 0.0799 0.0800 16,300 -0.00(-5.33%)
Jun 22, 2018 0.0611 0.0920 0.0611 0.0845 39,111 -0.00(-1.97%)
Jun 21, 2018 0.0995 0.0995 0.0601 0.0862 15,221 +0.01(+18.08%)
Jun 20, 2018 0.1000 0.0700 0.0730 130,900 -0.01(-12.57%)
Jun 19, 2018 0.0707 0.0990 0.0490 0.0835 218,389 +0.03(+50.18%)
Jun 18, 2018 0.0423 0.0556 0.0423 0.0556 41,058 +0.01(+23.01%)
Jun 14, 2018 0.0452 0.0452 0.0452 0 -0.01(-20.14%)
Jun 13, 2018 0.0515 0.0566 0.0447 0.0566 20,225 +0.01(+31.63%)
Jun 12, 2018 0.0431 0.0431 0.0430 0.0430 24,200 -0.01(-23.08%)
Jun 11, 2018 0.0451 0.0559 0.0424 0.0559 40,355 +0.01(+11.80%)
Jun 08, 2018 0.0650 0.0650 0.0450 0.0500 130,517 -0.01(-20.65%)
Jun 07, 2018 0.0550 0.0630 0.0550 0.0630 900 +0.00(+0.64%)
Jun 06, 2018 0.0639 0.0639 0.0500 0.0626 40,155 +0.02(+39.13%)
Jun 05, 2018 0.0450 0.0450 0.0450 0.0450 2,500 -0.01(-10.00%)
Jun 04, 2018 0.0500 0.0500 0.0500 0.0500 37,800 +0.00(+0.00%)
Jun 01, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
May 31, 2018 0.0550 0.0550 0.0500 0.0500 124,560 +0.00(+10.38%)
May 30, 2018 0.0600 0.0660 0.0453 0.0453 49,512 -0.02(-31.26%)
May 29, 2018 0.0492 0.0659 0.0492 0.0659 51,087 +0.02(+33.94%)
May 25, 2018 0.0492 0.0492 0.0492 0 -0.02(-24.31%)
May 24, 2018 0.0452 0.0665 0.0450 0.0650 85,000 +0.01(+27.45%)
May 22, 2018 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
May 21, 2018 0.0501 0.0501 0.0500 0.0500 31,017 +0.00(+0.00%)
May 18, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+6.38%)
May 15, 2018 0.0470 0.0470 0.0470 0 -0.00(-6.19%)
May 14, 2018 0.0501 0.0501 0.0501 0.0501 31,500 -0.02(-25.00%)
May 11, 2018 0.0510 0.0668 0.0510 0.0668 29,200 +0.02(+30.98%)
May 10, 2018 0.0510 0.0510 0.0510 0.0510 20,001 -0.01(-15.00%)
May 08, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.16%)
May 07, 2018 0.0898 0.0899 0.0612 0.0699 129,690 +0.02(+51.63%)
May 02, 2018 0.0461 0.0461 0.0461 0 -0.04(-48.72%)
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.