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 30, 2022 0.1890 0.1900 0.1600 0.1650 95,200 -0.02(-9.84%)
Jun 29, 2022 0.1850 0.1930 0.1510 0.1830 314,291 +0.03(+21.19%)
Jun 28, 2022 0.1850 0.1850 0.1510 0.1510 21,348 -0.03(-18.38%)
Jun 27, 2022 0.1880 0.1880 0.1800 0.1850 32,431 -0.00(-1.33%)
Jun 24, 2022 0.1690 0.1875 0.1600 0.1875 132,677 +0.02(+13.64%)
Jun 23, 2022 0.1550 0.1880 0.1350 0.1650 206,155 +0.01(+4.43%)
Jun 22, 2022 0.1485 0.1580 0.1300 0.1580 258,087 +0.03(+19.70%)
Jun 21, 2022 0.1200 0.1669 0.1200 0.1320 807,825 +0.01(+11.20%)
Jun 17, 2022 0.1086 0.1187 0.1000 0.1187 204,618 +0.01(+9.30%)
Jun 16, 2022 0.1075 0.1086 0.1000 0.1086 243,300 +0.00(+3.43%)
Jun 15, 2022 0.1100 0.1193 0.1050 0.1050 159,965 -0.01(-8.77%)
Jun 14, 2022 0.1240 0.1240 0.1050 0.1151 157,700 -0.00(-4.00%)
Jun 13, 2022 0.1390 0.1390 0.1050 0.1199 190,022 -0.02(-13.74%)
Jun 10, 2022 0.1478 0.1478 0.1300 0.1390 246,045 -0.00(-1.56%)
Jun 09, 2022 0.1688 0.1688 0.1331 0.1412 118,250 -0.02(-14.42%)
Jun 08, 2022 0.1790 0.1790 0.1540 0.1650 562,748 -0.01(-2.94%)
Jun 07, 2022 0.1405 0.1705 0.1355 0.1700 287,021 +0.03(+23.82%)
Jun 06, 2022 0.1375 0.1600 0.1300 0.1373 112,350 +0.01(+5.45%)
Jun 03, 2022 0.1398 0.1499 0.1210 0.1302 280,900 -0.01(-6.87%)
Jun 02, 2022 0.1400 0.1500 0.1360 0.1398 112,582 -0.01(-6.80%)
Jun 01, 2022 0.1568 0.1568 0.1363 0.1500 112,000 +0.01(+4.75%)
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%)
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.