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 (%)
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%)
May 01, 2018 0.0501 0.0899 0.0432 0.0899 29,575 +0.05(+119.27%)
Apr 30, 2018 0.0900 0.0900 0.0404 0.0410 152,892 -0.02(-31.67%)
Apr 27, 2018 0.0504 0.0800 0.0500 0.0600 93,067 +0.01(+19.05%)
Apr 25, 2018 0.0504 0.0504 0.0504 0 +0.00(+0.60%)
Apr 24, 2018 0.0501 0.0501 0.0501 0.0501 10,047 +0.00(+0.20%)
Apr 23, 2018 0.0900 0.0900 0.0500 0.0500 22,246 -0.01(-16.67%)
Apr 20, 2018 0.0520 0.0600 0.0520 0.0600 31,000 +0.00(+9.09%)
Apr 19, 2018 0.0550 0.0900 0.0520 0.0550 57,518 -0.03(-35.29%)
Apr 18, 2018 0.0520 0.0900 0.0520 0.0850 41,000 +0.01(+6.25%)
Apr 17, 2018 0.0550 0.0800 0.0550 0.0800 24,000 +0.04(+100.00%)
Apr 16, 2018 0.0700 0.0700 0.0400 0.0400 150,000 -0.03(-42.86%)
Apr 12, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2018 0.0700 0.0700 0.0700 0.0700 20,012 +0.00(+0.00%)
Apr 10, 2018 0.0560 0.1430 0.0560 0.0700 53,100 +0.01(+20.69%)
Apr 09, 2018 0.0510 0.0650 0.0500 0.0580 457,306 -0.01(-10.77%)
Apr 06, 2018 0.0350 0.0650 0.0350 0.0650 62,000 +0.03(+62.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 04, 2018 0.0510 0.0510 0.0400 0.0400 32,000 -0.01(-23.08%)
Apr 03, 2018 0.0351 0.0520 0.0300 0.0520 78,500 -0.00(-5.45%)
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.