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

Cytta Corp (OP: CYCA )

0.0299 UNCHANGED
Streaming Delayed Price Updated: 11:17 AM EDT, May 23, 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, 2020 0.0275 0.0330 0.0250 0.0330 52,669 +0.01(+32.00%)
Apr 29, 2020 0.0300 0.0300 0.0250 0.0250 29,389 -0.01(-24.24%)
Apr 28, 2020 0.0330 0.0330 0.0330 0.0330 4,000 +0.00(+0.00%)
Apr 27, 2020 0.0320 0.0330 0.0250 0.0330 99,353 +0.01(+22.22%)
Apr 24, 2020 0.0390 0.0390 0.0270 0.0270 24,800 +0.00(+19.47%)
Apr 23, 2020 0.0225 0.0226 0.0225 0.0226 56,500 -0.00(-13.08%)
Apr 22, 2020 0.0252 0.0300 0.0252 0.0260 184,550 -0.00(-10.34%)
Apr 21, 2020 0.0226 0.0483 0.0220 0.0290 1,635,722 +0.01(+38.10%)
Apr 20, 2020 0.0210 0.0210 0.0210 0.0210 178,154 -0.00(-8.70%)
Apr 17, 2020 0.0230 0.0230 0.0230 0.0230 19,900 +0.00(+0.00%)
Apr 16, 2020 0.0210 0.0230 0.0210 0.0230 82,515 +0.00(+9.52%)
Apr 14, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Apr 13, 2020 0.0210 0.0210 0.0210 0.0210 68,985 +0.00(+5.00%)
Apr 09, 2020 0.0210 0.0210 0.0200 0.0200 15,000 +0.00(+0.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 584 -0.00(-16.67%)
Apr 06, 2020 0.0240 0.0240 0.0240 0 +0.00(+2.13%)
Apr 03, 2020 0.0190 0.0235 0.0190 0.0235 2,400 +0.00(+2.17%)
Mar 31, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 30, 2020 0.0230 0.0230 0.0230 94 +0.00(+0.00%)
Mar 27, 2020 0.0213 0.0230 0.0180 0.0230 30,500 -0.00(-8.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 45 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0200 0 +0.00(+22.70%)
Mar 12, 2020 0.0163 0.0163 0.0163 0.0163 20,000 -0.01(-34.80%)
Mar 10, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 09, 2020 0.0250 0.0250 0.0250 0.0250 10,266 +0.00(+0.00%)
Mar 04, 2020 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Mar 02, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Feb 28, 2020 0.0245 0.0250 0.0225 0.0230 66,800 -0.00(-8.00%)
Feb 27, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+8.70%)
Feb 26, 2020 0.0230 0.0300 0.0230 0.0230 31,535 -0.00(-4.17%)
Feb 24, 2020 0.0240 0.0240 0.0240 0 +0.00(+6.67%)
Feb 20, 2020 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Feb 19, 2020 0.0225 0.0225 0.0225 0.0225 50,000 +0.00(+0.00%)
Feb 18, 2020 0.0240 0.0240 0.0225 0.0225 8,426 -0.00(-3.43%)
Feb 14, 2020 0.0250 0.0250 0.0233 0.0233 5,200 -0.00(-6.80%)
Feb 13, 2020 0.0250 0.0250 0.0250 0.0250 20,001 +0.00(+10.13%)
Feb 12, 2020 0.0280 0.0280 0.0227 0.0227 41,537 +0.00(+0.00%)
Feb 11, 2020 0.0290 0.0290 0.0227 0.0227 30,263 +0.00(+0.89%)
Feb 04, 2020 0.0225 0.0225 0.0225 0 -0.01(-22.41%)
Feb 03, 2020 0.0290 0.0290 0.0250 0.0290 22,179 +0.00(+16.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 29, 2020 0.0250 0.0310 0.0250 0.0300 28,883 +0.00(+20.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 0.0250 24,214 +0.00(+0.00%)
Jan 24, 2020 0.0250 0.0250 0.0250 0.0250 24,214 +0.00(+13.64%)
Jan 23, 2020 0.0220 0.0220 0.0220 0.0220 200,000 +0.00(+10.00%)
Jan 21, 2020 0.0200 0.0200 0.0200 0 +0.00(+16.28%)
Jan 15, 2020 0.0172 0.0172 0.0172 0 +0.00(+1.18%)
Jan 13, 2020 0.0170 0.0170 0.0170 0 -0.01(-45.16%)
Jan 10, 2020 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+14.81%)
Jan 09, 2020 0.0270 0.0270 0.0270 0.0270 1,000 -0.00(-6.57%)
Jan 07, 2020 0.0289 0.0289 0.0289 0 +0.01(+52.91%)
Jan 03, 2020 0.0189 0.0189 0.0189 0 +0.00(+5.00%)
Jan 02, 2020 0.0111 0.0180 0.0110 0.0180 71,384 +0.00(+5.88%)
Dec 30, 2019 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Dec 27, 2019 0.0160 0.0160 0.0160 0.0160 40,000 +0.00(+33.33%)
Dec 23, 2019 0.0120 0.0120 0.0120 0 -0.00(-14.89%)
Dec 18, 2019 0.0141 0.0141 0.0141 0 +0.00(+0.00%)
Dec 17, 2019 0.0150 0.0150 0.0141 0.0141 38,659 -0.00(-6.00%)
Dec 16, 2019 0.0163 0.0163 0.0150 0.0150 30,000 +0.00(+6.38%)
Dec 13, 2019 0.0141 0.0141 0.0141 0.0141 200 -0.01(-32.86%)
Dec 12, 2019 0.0210 0.0210 0.0210 0.0210 7,025 +0.00(+0.00%)
Dec 11, 2019 0.0183 0.0210 0.0183 0.0210 17,674 +0.00(+5.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0.0200 2,500 -0.00(-6.98%)
Dec 04, 2019 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Nov 26, 2019 0.0215 0.0215 0.0215 0 -0.00(-10.79%)
Nov 25, 2019 0.0241 0.0241 0.0241 0.0241 1,700 -0.00(-0.41%)
Nov 21, 2019 0.0242 0.0242 0.0242 0 +0.00(+12.56%)
Nov 19, 2019 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Nov 15, 2019 0.0215 0.0215 0.0215 0 +0.00(+16.22%)
Nov 13, 2019 0.0185 0.0185 0.0185 0 -0.00(-7.50%)
Nov 12, 2019 0.0199 0.0200 0.0199 0.0200 95,000 -0.00(-6.98%)
Nov 08, 2019 0.0215 0.0215 0.0215 0 +0.00(+7.50%)
Nov 05, 2019 0.0200 0.0200 0.0200 0 -0.01(-27.27%)
Oct 30, 2019 0.0275 0.0275 0.0275 0 +0.01(+30.95%)
Oct 29, 2019 0.0210 0.0210 0.0210 0.0210 28,833 +0.00(+0.00%)
Oct 28, 2019 0.0210 0.0210 0.0210 0.0210 687 -0.00(-13.93%)
Oct 24, 2019 0.0244 0.0244 0.0244 0 -0.00(-10.95%)
Oct 22, 2019 0.0274 0.0274 0.0274 0 +0.01(+24.55%)
Oct 21, 2019 0.0240 0.0251 0.0220 0.0220 31,966 -0.01(-26.67%)
Oct 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+13.21%)
Oct 15, 2019 0.0265 0.0265 0.0265 0 -0.01(-24.29%)
Oct 11, 2019 0.0350 0.0350 0.0350 0 +0.01(+50.86%)
Oct 10, 2019 0.0232 0.0232 0.0232 0.0232 167 -0.01(-23.43%)
Oct 09, 2019 0.0232 0.0303 0.0232 0.0303 6,800 +0.00(+1.00%)
Oct 08, 2019 0.0230 0.0350 0.0230 0.0300 107,748 +0.00(+0.00%)
Oct 07, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.01(+30.43%)
Oct 03, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Oct 02, 2019 0.0230 0.0230 0.0230 0.0230 22,000 -0.00(-8.00%)
Sep 24, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 20, 2019 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Sep 17, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Sep 16, 2019 0.0340 0.0340 0.0340 0.0340 10,000 +0.00(+0.00%)
Sep 04, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Sep 03, 2019 0.0340 0.0340 0.0324 0.0340 21,647 +0.00(+2.72%)
Aug 30, 2019 0.0331 0.0331 0.0331 0.0331 4,300 +0.01(+27.31%)
Aug 29, 2019 0.0260 0.0260 0.0260 0.0260 2,000 -0.01(-27.98%)
Aug 27, 2019 0.0361 0.0361 0.0361 0 +0.00(+6.18%)
Aug 26, 2019 0.0340 0.0340 0.0340 0.0340 7,000 +0.01(+36.00%)
Aug 20, 2019 0.0250 0.0250 0.0250 0 -0.01(-22.84%)
Aug 15, 2019 0.0324 0.0324 0.0324 0 +0.00(+8.00%)
Aug 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+13.64%)
Aug 09, 2019 0.0264 0.0264 0.0264 0 -0.01(-33.83%)
Aug 06, 2019 0.0399 0.0399 0.0399 0 +0.00(+1.01%)
Aug 02, 2019 0.0395 0.0395 0.0395 0.0395 6,250 -0.00(-1.25%)
Aug 01, 2019 0.0300 0.0400 0.0300 0.0400 24,200 +0.01(+53.26%)
Jul 31, 2019 0.0300 0.0300 0.0261 0.0261 41,200 -0.00(-13.00%)
Jul 30, 2019 0.0400 0.0400 0.0300 0.0300 38,752 -0.01(-25.00%)
Jul 26, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jul 25, 2019 0.0300 0.0300 0.0300 0.0300 3,001 +0.00(+0.00%)
Jul 24, 2019 0.0310 0.0310 0.0300 0.0300 20,000 -0.00(-3.23%)
Jul 22, 2019 0.0310 0.0310 0.0310 0 -0.01(-21.52%)
Jul 19, 2019 0.0395 0.0395 0.0395 0.0395 2,500 +0.01(+16.86%)
Jul 18, 2019 0.0338 0.0338 0.0338 0.0338 130 -0.00(-8.15%)
Jul 17, 2019 0.0438 0.0438 0.0338 0.0368 16,575 -0.01(-27.84%)
Jul 16, 2019 0.0510 0.0510 0.0510 0.0510 1,759 +0.01(+13.33%)
Jul 15, 2019 0.0338 0.0450 0.0255 0.0450 24,281 +0.00(+12.50%)
Jul 03, 2019 0.0400 0.0400 0.0400 0 -0.01(-25.79%)
Jul 02, 2019 0.0550 0.0550 0.0539 0.0539 1,735 +0.00(+3.65%)
Jun 27, 2019 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Jun 26, 2019 0.0499 0.0500 0.0350 0.0500 71,000 +0.01(+24.38%)
Jun 25, 2019 0.0402 0.0402 0.0402 0.0402 2,000 +0.00(+4.96%)
Jun 21, 2019 0.0383 0.0383 0.0383 0 +0.00(+9.43%)
Jun 20, 2019 0.0400 0.0400 0.0350 0.0350 56,850 -0.01(-22.22%)
Jun 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 17, 2019 0.0542 0.0543 0.0400 0.0450 110,148 +0.01(+28.57%)
Jun 14, 2019 0.0400 0.0400 0.0350 0.0350 30,900 -0.01(-24.57%)
Jun 12, 2019 0.0464 0.0464 0.0464 0 -0.00(-7.20%)
Jun 11, 2019 0.0440 0.0500 0.0281 0.0500 225,143 +0.02(+98.41%)
Jun 07, 2019 0.0252 0.0252 0.0252 0 -0.00(-16.00%)
Jun 06, 2019 0.0252 0.0300 0.0252 0.0300 26,667 +0.00(+8.70%)
Jun 05, 2019 0.0261 0.0290 0.0252 0.0276 192,713 -0.00(-4.83%)
May 31, 2019 0.0290 0.0290 0.0290 0 +0.00(+7.41%)
May 30, 2019 0.0270 0.0270 0.0270 0.0270 30,000 -0.00(-10.00%)
May 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 24, 2019 0.0300 0.0300 0.0300 0.0300 43,100 +0.00(+19.52%)
May 23, 2019 0.0251 0.0251 0.0251 0.0251 167 -0.00(-0.79%)
May 22, 2019 0.0253 0.0253 0.0253 0.0253 20,000 +0.00(+2.85%)
May 21, 2019 0.0275 0.0275 0.0246 0.0246 58,450 -0.00(-7.17%)
May 20, 2019 0.0265 0.0265 0.0265 0.0265 1,967 -0.00(-5.36%)
May 16, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
May 15, 2019 0.0300 0.0300 0.0280 0.0280 31,459 -0.00(-6.67%)
May 14, 2019 0.0281 0.0300 0.0281 0.0300 1,938 -0.00(-10.45%)
May 13, 2019 0.0300 0.0335 0.0290 0.0335 175,153 +0.01(+45.02%)
May 08, 2019 0.0231 0.0231 0.0231 0 -0.01(-23.00%)
May 07, 2019 0.0290 0.0300 0.0232 0.0300 104,633 +0.01(+22.45%)
May 03, 2019 0.0245 0.0245 0.0245 0 -0.00(-12.50%)
May 02, 2019 0.0280 0.0280 0.0280 0.0280 1,999 -0.00(-3.45%)
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.