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

Cytta Corp (OP: CYCA )

0.0320 +0.0021 (+7.02%)
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 (%)
Sep 29, 2021 0.1399 0.1399 0.1399 8 +0.04(+47.26%)
Sep 28, 2021 0.0951 0.0975 0.0950 0.0950 13,920 -0.00(-2.16%)
Sep 23, 2021 0.0971 0.0971 0.0971 0 -0.01(-5.54%)
Sep 20, 2021 0.1028 0.1028 0.1028 0 -0.01(-11.38%)
Sep 17, 2021 0.0930 0.1160 0.0930 0.1160 12,800 +0.00(+0.00%)
Sep 16, 2021 0.1160 0.1160 0.1160 0.1160 2,400 +0.02(+24.73%)
Sep 15, 2021 0.0930 0.0930 0.0930 0.0930 260 +0.00(+2.88%)
Sep 14, 2021 0.0904 0.1080 0.0870 0.0904 21,208 -0.01(-10.50%)
Sep 13, 2021 0.1010 0.1010 0.1010 0.1010 19,400 +0.00(+1.00%)
Sep 10, 2021 0.1000 0.1000 0.1000 0.1000 169,300 -0.00(-4.76%)
Sep 08, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 03, 2021 0.1150 0.1150 0.1150 1 +0.00(+4.07%)
Sep 02, 2021 0.1150 0.1150 0.1050 0.1105 122,644 +0.00(+2.31%)
Sep 01, 2021 0.1080 0.1080 0.1080 0.1080 15,000 +0.01(+6.93%)
Aug 31, 2021 0.1010 0.1025 0.1010 0.1010 107,017 +0.00(+1.00%)
Aug 30, 2021 0.1000 0.1000 0.1000 0.1000 30,570 +0.00(+0.00%)
Aug 27, 2021 0.0963 0.1085 0.0963 0.1000 52,638 -0.00(-4.76%)
Aug 26, 2021 0.0925 0.1050 0.0925 0.1050 54,545 +0.01(+13.51%)
Aug 25, 2021 0.1068 0.1168 0.0885 0.0925 76,848 -0.02(-19.77%)
Aug 24, 2021 0.0910 0.1168 0.0910 0.1153 19,906 -0.00(-1.37%)
Aug 23, 2021 0.0900 0.1170 0.0900 0.1169 160,000 +0.03(+33.45%)
Aug 20, 2021 0.0950 0.1000 0.0850 0.0876 517,370 +0.01(+9.50%)
Aug 19, 2021 0.1250 0.1250 0.0800 0.0800 203,642 -0.04(-30.74%)
Aug 18, 2021 0.1210 0.1210 0.1155 0.1155 6,100 -0.02(-15.38%)
Aug 17, 2021 0.1365 0.1365 0.1365 0.1365 2,000 +0.02(+19.11%)
Aug 16, 2021 0.1300 0.1300 0.1146 0.1146 64,186 -0.01(-8.32%)
Aug 13, 2021 0.1300 0.1300 0.1146 0.1250 38,400 -0.00(-0.40%)
Aug 12, 2021 0.1245 0.1300 0.1245 0.1255 2,664 -0.01(-8.39%)
Aug 11, 2021 0.1370 0.1370 0.1370 0.1370 204 +0.00(+0.37%)
Aug 10, 2021 0.1380 0.1396 0.1360 0.1365 21,740 -0.00(-2.50%)
Aug 09, 2021 0.1350 0.1400 0.1350 0.1400 6,850 -0.01(-6.67%)
Aug 06, 2021 0.1400 0.1500 0.1400 0.1500 11,050 +0.00(+0.07%)
Aug 05, 2021 0.1310 0.1500 0.1147 0.1499 18,586 -0.00(-0.07%)
Aug 04, 2021 0.1500 0.1500 0.1500 0.1500 19,511 +0.00(+0.07%)
Aug 03, 2021 0.1425 0.1499 0.1350 0.1499 4,234 +0.00(+3.38%)
Aug 02, 2021 0.1399 0.1500 0.1399 0.1450 32,575 +0.01(+9.43%)
Jul 30, 2021 0.1145 0.1325 0.1145 0.1325 3,775 -0.01(-5.29%)
Jul 29, 2021 0.1340 0.1400 0.1120 0.1399 98,006 -0.00(-0.07%)
Jul 28, 2021 0.1550 0.1550 0.1400 0.1400 8,000 -0.00(-2.30%)
Jul 26, 2021 0.1433 0.1433 0.1433 0 -0.01(-4.47%)
Jul 23, 2021 0.1420 0.1500 0.1420 0.1500 69,100 +0.00(+0.07%)
Jul 22, 2021 0.1600 0.1600 0.1340 0.1499 28,000 -0.01(-3.23%)
Jul 21, 2021 0.1549 0.1549 0.1549 0.1549 550 +0.01(+6.83%)
Jul 20, 2021 0.1450 0.1590 0.1450 0.1450 16,441 +0.00(+2.84%)
Jul 19, 2021 0.1400 0.1590 0.1400 0.1410 25,901 -0.01(-8.44%)
Jul 16, 2021 0.1350 0.1549 0.1250 0.1540 26,090 +0.01(+3.43%)
Jul 15, 2021 0.1500 0.1500 0.1350 0.1489 24,000 -0.01(-6.35%)
Jul 14, 2021 0.1581 0.1590 0.1581 0.1590 13,500 +0.00(+2.58%)
Jul 12, 2021 0.1550 0.1550 0.1550 0 -0.00(-2.82%)
Jul 09, 2021 0.1600 0.1688 0.1498 0.1595 65,078 +0.02(+13.93%)
Jul 07, 2021 0.1400 0.1400 0.1400 0 -0.03(-17.60%)
Jul 06, 2021 0.1350 0.1699 0.1330 0.1699 8,958 +0.00(+1.43%)
Jul 02, 2021 0.1340 0.1675 0.1340 0.1675 21,664 +0.01(+4.69%)
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.