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 (%)
Jul 31, 2020 0.1258 0.1490 0.1158 0.1190 131,500 -0.00(-0.83%)
Jul 30, 2020 0.1800 0.1800 0.1200 0.1200 280,781 -0.05(-29.41%)
Jul 29, 2020 0.1399 0.1832 0.1350 0.1700 346,212 +0.03(+23.28%)
Jul 28, 2020 0.1000 0.1379 0.1000 0.1379 101,376 +0.03(+25.36%)
Jul 27, 2020 0.0900 0.1200 0.0900 0.1100 396,543 +0.01(+15.79%)
Jul 24, 2020 0.0800 0.0950 0.0800 0.0950 80,400 +0.01(+18.75%)
Jul 23, 2020 0.0800 0.0800 0.0650 0.0800 16,000 +0.01(+6.67%)
Jul 22, 2020 0.0628 0.0850 0.0628 0.0750 183,445 +0.02(+31.58%)
Jul 21, 2020 0.0525 0.0916 0.0525 0.0570 38,573 +0.00(+8.57%)
Jul 20, 2020 0.0500 0.0600 0.0500 0.0525 40,433 +0.01(+16.67%)
Jul 17, 2020 0.0450 0.0450 0.0400 0.0450 148,000 +0.00(+0.00%)
Jul 16, 2020 0.0500 0.0500 0.0400 0.0450 170,300 +0.00(+5.88%)
Jul 15, 2020 0.0480 0.1400 0.0415 0.0425 256,250 +0.00(+11.84%)
Jul 14, 2020 0.0480 0.0480 0.0380 0.0380 35,416 -0.01(-20.67%)
Jul 13, 2020 0.0480 0.0480 0.0415 0.0479 63,201 -0.00(-0.21%)
Jul 10, 2020 0.0430 0.0480 0.0430 0.0480 4,800 +0.01(+18.52%)
Jul 09, 2020 0.0405 0.0405 0.0405 0.0405 8,293 +0.00(+0.00%)
Jul 08, 2020 0.0470 0.0470 0.0405 0.0405 19,030 -0.00(-8.58%)
Jul 07, 2020 0.0480 0.0480 0.0428 0.0443 49,876 -0.00(-7.71%)
Jul 06, 2020 0.0443 0.0480 0.0434 0.0480 14,271 +0.01(+29.73%)
Jul 02, 2020 0.0400 0.0435 0.0370 0.0370 25,000 -0.00(-9.76%)
Jul 01, 2020 0.0450 0.0450 0.0400 0.0410 15,434 +0.00(+7.89%)
Jun 30, 2020 0.0465 0.0465 0.0380 0.0380 46,743 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0450 0.0380 0.0380 54,517 -0.00(-10.59%)
Jun 26, 2020 0.0425 0.0450 0.0425 0.0425 32,400 +0.00(+6.25%)
Jun 25, 2020 0.0440 0.0450 0.0400 0.0400 74,890 -0.00(-5.88%)
Jun 24, 2020 0.0450 0.0450 0.0400 0.0425 50,346 -0.00(-5.56%)
Jun 23, 2020 0.0300 0.0450 0.0300 0.0450 114,111 +0.00(+0.00%)
Jun 22, 2020 0.0300 0.0450 0.0300 0.0450 60,222 +0.02(+60.71%)
Jun 19, 2020 0.0375 0.0470 0.0280 0.0280 7,700 +0.00(+0.00%)
Jun 18, 2020 0.0368 0.0368 0.0280 0.0280 9,200 -0.02(-37.78%)
Jun 17, 2020 0.0400 0.0450 0.0280 0.0450 98,599 -0.00(-4.26%)
Jun 16, 2020 0.0470 0.0470 0.0460 0.0470 21,000 +0.01(+24.01%)
Jun 15, 2020 0.0380 0.0380 0.0310 0.0379 38,625 +0.01(+22.26%)
Jun 12, 2020 0.0380 0.0380 0.0310 0.0310 79,700 -0.01(-18.42%)
Jun 11, 2020 0.0380 0.0380 0.0380 0.0380 52,000 +0.00(+8.57%)
Jun 10, 2020 0.0252 0.0350 0.0252 0.0350 44,673 +0.00(+1.16%)
Jun 09, 2020 0.0380 0.0380 0.0310 0.0346 73,630 +0.01(+28.15%)
Jun 08, 2020 0.0395 0.0395 0.0270 0.0270 126,544 -0.01(-30.77%)
Jun 05, 2020 0.0449 0.0450 0.0390 0.0390 22,900 -0.01(-13.33%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jun 03, 2020 0.0320 0.0480 0.0320 0.0450 21,519 +0.01(+40.62%)
Jun 02, 2020 0.0400 0.0480 0.0320 0.0320 28,850 -0.02(-33.33%)
Jun 01, 2020 0.0380 0.0490 0.0310 0.0480 197,897 +0.02(+54.84%)
May 29, 2020 0.0310 0.0310 0.0310 0.0310 5,400 -0.01(-18.42%)
May 28, 2020 0.0306 0.0380 0.0306 0.0380 26,120 +0.00(+3.26%)
May 27, 2020 0.0289 0.0368 0.0289 0.0368 16,028 +0.01(+26.90%)
May 26, 2020 0.0300 0.0300 0.0290 0.0290 51,300 -0.00(-3.33%)
May 21, 2020 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
May 20, 2020 0.0390 0.0390 0.0372 0.0390 8,700 +0.00(+14.71%)
May 19, 2020 0.0330 0.0350 0.0270 0.0340 57,051 +0.00(+5.26%)
May 18, 2020 0.0250 0.0330 0.0250 0.0323 4,200 +0.00(+11.38%)
May 13, 2020 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
May 12, 2020 0.0290 0.0290 0.0290 0.0290 40,000 -0.00(-3.33%)
May 11, 2020 0.0365 0.0365 0.0300 0.0300 157,399 -0.00(-11.76%)
May 08, 2020 0.0320 0.0340 0.0320 0.0340 44,900 +0.00(+13.33%)
May 06, 2020 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
May 05, 2020 0.0320 0.0330 0.0316 0.0320 47,814 +0.00(+6.67%)
May 04, 2020 0.0295 0.0330 0.0270 0.0300 52,009 +0.00(+11.11%)
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.