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 (%)
Sep 30, 2020 0.0900 0.0900 0.0750 0.0750 26,285 -0.01(-6.25%)
Sep 29, 2020 0.0800 0.0800 0.0800 50 +0.00(+0.00%)
Sep 28, 2020 0.0850 0.0900 0.0800 0.0800 20,000 -0.02(-18.20%)
Sep 25, 2020 0.0850 0.1100 0.0800 0.0978 51,600 +0.02(+33.97%)
Sep 24, 2020 0.0730 0.0950 0.0730 0.0730 23,400 -0.01(-15.61%)
Sep 23, 2020 0.0800 0.0865 0.0800 0.0865 6,425 +0.01(+8.12%)
Sep 22, 2020 0.0900 0.0900 0.0800 0.0800 19,336 +0.00(+2.56%)
Sep 21, 2020 0.0780 0.0780 0.0780 0.0780 100 -0.00(-2.50%)
Sep 18, 2020 0.0900 0.0900 0.0800 0.0800 24,100 -0.01(-5.88%)
Sep 17, 2020 0.0780 0.0850 0.0780 0.0850 8,200 +0.00(+2.41%)
Sep 16, 2020 0.0815 0.0830 0.0815 0.0830 2,501 +0.01(+6.41%)
Sep 15, 2020 0.0950 0.0950 0.0770 0.0780 55,750 -0.02(-17.89%)
Sep 14, 2020 0.0865 0.0950 0.0865 0.0950 3,010 +0.02(+18.90%)
Sep 11, 2020 0.0865 0.0865 0.0799 0.0799 600 -0.02(-15.89%)
Sep 10, 2020 0.0950 0.0950 0.0865 0.0950 6,553 +0.00(+0.00%)
Sep 09, 2020 0.0811 0.0950 0.0811 0.0950 20,384 -0.01(-5.00%)
Sep 08, 2020 0.1000 0.1000 0.1000 0.1000 21,242 +0.00(+0.00%)
Sep 04, 2020 0.1000 0.1050 0.1000 0.1000 23,000 +0.02(+25.00%)
Sep 03, 2020 0.1000 0.1180 0.0800 0.0800 75,692 -0.02(-20.00%)
Sep 02, 2020 0.0750 0.1000 0.0750 0.1000 7,613 +0.01(+14.16%)
Sep 01, 2020 0.1000 0.1000 0.0750 0.0876 62,834 -0.01(-12.40%)
Aug 31, 2020 0.1000 0.1000 0.0875 0.1000 41,122 +0.01(+11.11%)
Aug 28, 2020 0.0740 0.1000 0.0730 0.0900 66,800 +0.02(+20.81%)
Aug 27, 2020 0.0745 0.0750 0.0745 0.0745 2,952 -0.00(-0.67%)
Aug 26, 2020 0.0750 0.0750 0.0745 0.0750 59,538 +0.00(+0.00%)
Aug 25, 2020 0.0990 0.0990 0.0730 0.0750 52,631 -0.01(-6.25%)
Aug 24, 2020 0.0900 0.0990 0.0720 0.0800 49,641 -0.01(-15.79%)
Aug 21, 2020 0.0900 0.0950 0.0900 0.0950 3,700 +0.00(+2.70%)
Aug 20, 2020 0.0905 0.0950 0.0900 0.0925 29,599 -0.00(-2.63%)
Aug 19, 2020 0.1000 0.1000 0.0900 0.0950 7,350 -0.01(-5.00%)
Aug 18, 2020 0.0905 0.1000 0.0810 0.1000 56,717 +0.01(+10.50%)
Aug 17, 2020 0.1000 0.1000 0.0810 0.0905 86,035 -0.01(-7.65%)
Aug 14, 2020 0.1000 0.1000 0.0810 0.0980 13,600 +0.00(+4.81%)
Aug 13, 2020 0.0820 0.0999 0.0820 0.0935 29,200 +0.01(+13.89%)
Aug 12, 2020 0.1200 0.1200 0.0700 0.0821 213,993 -0.04(-31.58%)
Aug 11, 2020 0.1200 0.1200 0.1050 0.1200 29,799 +0.00(+0.00%)
Aug 10, 2020 0.1330 0.1330 0.1200 0.1200 84,700 -0.01(-7.34%)
Aug 07, 2020 0.1295 0.1295 0.1050 0.1295 17,400 +0.01(+10.68%)
Aug 06, 2020 0.1450 0.1450 0.1091 0.1170 99,383 -0.02(-16.43%)
Aug 05, 2020 0.1323 0.1490 0.1300 0.1400 83,354 +0.01(+4.09%)
Aug 04, 2020 0.1300 0.1490 0.1090 0.1345 243,824 -0.00(-1.47%)
Aug 03, 2020 0.1200 0.1490 0.1200 0.1365 384,614 +0.02(+14.71%)
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%)
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.