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

Cytta Corp (OP: CYCA )

0.0250 -0.0057 (-18.57%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 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 (%)
May 31, 2022 0.1598 0.1600 0.1432 0.1432 63,603 -0.01(-4.53%)
May 27, 2022 0.1499 0.1500 0.1364 0.1500 95,207 -0.00(-0.33%)
May 26, 2022 0.1599 0.1612 0.1485 0.1505 209,654 +0.00(+0.33%)
May 25, 2022 0.1700 0.1733 0.1350 0.1500 376,791 -0.03(-15.68%)
May 24, 2022 0.1845 0.1889 0.1779 0.1779 34,416 +0.00(+2.60%)
May 23, 2022 0.1810 0.1898 0.1734 0.1734 37,742 -0.01(-6.27%)
May 20, 2022 0.1875 0.1999 0.1810 0.1850 33,150 -0.01(-6.19%)
May 19, 2022 0.1900 0.2000 0.1810 0.1972 38,534 +0.01(+3.14%)
May 18, 2022 0.2000 0.2000 0.1900 0.1912 44,634 -0.00(-1.95%)
May 17, 2022 0.2104 0.2106 0.1950 0.1950 123,199 -0.02(-11.36%)
May 16, 2022 0.2101 0.2200 0.2100 0.2200 35,500 -0.00(-2.18%)
May 13, 2022 0.2000 0.2249 0.1985 0.2249 44,451 +0.01(+7.10%)
May 12, 2022 0.2299 0.2300 0.1995 0.2100 272,749 -0.01(-4.55%)
May 11, 2022 0.2295 0.2310 0.2200 0.2200 80,711 +0.01(+2.33%)
May 10, 2022 0.2480 0.2480 0.2115 0.2150 150,564 -0.02(-10.42%)
May 09, 2022 0.2650 0.2750 0.2310 0.2400 96,516 -0.04(-14.29%)
May 06, 2022 0.2428 0.2800 0.2320 0.2800 279,411 +0.05(+20.69%)
May 05, 2022 0.2398 0.2398 0.2320 0.2320 106,151 +0.00(+0.00%)
May 04, 2022 0.2220 0.2475 0.2150 0.2320 52,053 +0.01(+5.45%)
May 03, 2022 0.2210 0.2580 0.2066 0.2200 507,418 -0.02(-10.13%)
May 02, 2022 0.2100 0.2590 0.2100 0.2448 799,520 +0.06(+32.32%)
Apr 29, 2022 0.1870 0.1986 0.1850 0.1850 36,139 -0.00(-0.80%)
Apr 28, 2022 0.2000 0.2000 0.1850 0.1865 53,400 -0.01(-6.80%)
Apr 27, 2022 0.2024 0.2024 0.1960 0.2001 18,000 +0.00(+0.05%)
Apr 26, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 25, 2022 0.2045 0.2050 0.2000 0.2000 97,587 -0.01(-2.91%)
Apr 22, 2022 0.2085 0.2300 0.2000 0.2060 33,826 +0.01(+3.00%)
Apr 21, 2022 0.2000 0.2043 0.2000 0.2000 12,288 +0.00(+0.00%)
Apr 20, 2022 0.2070 0.2100 0.1970 0.2000 48,936 -0.01(-3.80%)
Apr 19, 2022 0.2060 0.2200 0.2030 0.2079 48,809 +0.00(+1.41%)
Apr 18, 2022 0.2025 0.2075 0.1960 0.2050 70,515 +0.00(+2.50%)
Apr 14, 2022 0.2000 0.2245 0.2000 0.2000 293,060 -0.01(-4.76%)
Apr 13, 2022 0.2010 0.2300 0.2010 0.2100 92,861 -0.01(-6.58%)
Apr 12, 2022 0.1950 0.2248 0.1950 0.2248 78,350 +0.02(+12.40%)
Apr 11, 2022 0.2200 0.2200 0.2000 0.2000 23,090 -0.02(-11.11%)
Apr 08, 2022 0.1911 0.2296 0.1911 0.2250 83,687 +0.01(+6.13%)
Apr 07, 2022 0.2155 0.2190 0.2120 0.2120 30,924 -0.01(-2.75%)
Apr 06, 2022 0.2460 0.2475 0.1950 0.2180 168,817 -0.03(-11.02%)
Apr 05, 2022 0.2407 0.2450 0.2350 0.2450 47,866 +0.00(+1.79%)
Apr 04, 2022 0.2300 0.2407 0.2200 0.2407 12,039 +0.01(+5.16%)
Apr 01, 2022 0.2190 0.2289 0.2182 0.2289 11,500 +0.01(+4.90%)
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%)
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.