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

Cytta Corp (OP: CYCA )

0.0299 -0.0011 (-3.55%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 14, 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 (%)
Apr 30, 2024 0.0225 0.0225 0.0225 0.0225 70,000 -0.00(-7.41%)
Apr 29, 2024 0.0239 0.0243 0.0223 0.0243 554,652 +0.00(+5.65%)
Apr 26, 2024 0.0200 0.0259 0.0200 0.0230 392,955 +0.00(+13.86%)
Apr 25, 2024 0.0190 0.0217 0.0190 0.0202 262,500 +0.00(+6.32%)
Apr 24, 2024 0.0222 0.0222 0.0170 0.0190 1,849,864 -0.00(-15.56%)
Apr 23, 2024 0.0234 0.0243 0.0225 0.0225 75,000 -0.00(-2.17%)
Apr 22, 2024 0.0231 0.0231 0.0230 0.0230 70,000 -0.00(-6.12%)
Apr 19, 2024 0.0235 0.0250 0.0223 0.0245 400,900 +0.00(+16.11%)
Apr 18, 2024 0.0225 0.0231 0.0211 0.0211 529,100 -0.00(-4.09%)
Apr 17, 2024 0.0220 0.0225 0.0210 0.0220 397,037 +0.00(+0.00%)
Apr 16, 2024 0.0201 0.0238 0.0201 0.0220 514,817 +0.00(+0.46%)
Apr 15, 2024 0.0219 0.0219 0.0219 0.0219 90,750 -0.00(-4.37%)
Apr 12, 2024 0.0240 0.0240 0.0201 0.0229 515,275 -0.00(-4.58%)
Apr 11, 2024 0.0220 0.0240 0.0200 0.0240 116,375 -0.00(-3.61%)
Apr 10, 2024 0.0200 0.0249 0.0200 0.0249 20,200 +0.00(+0.00%)
Apr 08, 2024 0.0249 0 +0.00(+3.75%)
Apr 05, 2024 0.0265 0.0265 0.0230 0.0240 531,100 -0.00(-4.00%)
Apr 04, 2024 0.0270 0.0270 0.0240 0.0250 379,150 -0.00(-7.41%)
Apr 03, 2024 0.0257 0.0270 0.0219 0.0270 345,800 -0.00(-1.82%)
Apr 02, 2024 0.0266 0.0275 0.0266 0.0275 4,455 +0.00(+0.00%)
Apr 01, 2024 0.0284 0.0300 0.0255 0.0275 772,700 -0.00(-1.79%)
Mar 28, 2024 0.0268 0.0284 0.0260 0.0280 325,900 +0.00(+11.11%)
Mar 27, 2024 0.0252 0.0252 0.0252 0.0252 80,000 -0.00(-6.67%)
Mar 26, 2024 0.0299 0.0299 0.0250 0.0270 118,100 -0.00(-14.56%)
Mar 25, 2024 0.0270 0.0316 0.0252 0.0316 165,000 +0.00(+5.33%)
Mar 22, 2024 0.0288 0.0300 0.0270 0.0300 290,001 +0.00(+7.53%)
Mar 21, 2024 0.0275 0.0279 0.0272 0.0279 105,500 -0.00(-2.11%)
Mar 20, 2024 0.0288 0.0293 0.0270 0.0285 205,700 +0.00(+5.56%)
Mar 19, 2024 0.0264 0.0325 0.0264 0.0270 249,767 +0.00(+3.85%)
Mar 18, 2024 0.0260 0.0260 0.0260 0.0260 500 +0.00(+4.00%)
Mar 15, 2024 0.0259 0.0259 0.0250 0.0250 9,800 +0.00(+0.00%)
Mar 14, 2024 0.0270 0.0270 0.0250 0.0250 295,310 -0.00(-3.85%)
Mar 13, 2024 0.0285 0.0299 0.0260 0.0260 185,084 -0.00(-3.70%)
Mar 12, 2024 0.0280 0.0289 0.0270 0.0270 50,000 -0.00(-3.57%)
Mar 11, 2024 0.0277 0.0289 0.0277 0.0280 115,000 +0.00(+3.70%)
Mar 08, 2024 0.0271 0.0290 0.0270 0.0270 96,900 -0.00(-3.91%)
Mar 07, 2024 0.0275 0.0295 0.0270 0.0281 306,395 +0.00(+2.18%)
Mar 06, 2024 0.0274 0.0275 0.0273 0.0275 140,000 +0.00(+0.36%)
Mar 05, 2024 0.0280 0.0280 0.0274 0.0274 184,400 -0.00(-2.14%)
Mar 04, 2024 0.0320 0.0320 0.0280 0.0280 305,149 -0.00(-12.50%)
Mar 01, 2024 0.0280 0.0320 0.0274 0.0320 597,868 +0.00(+14.29%)
Feb 29, 2024 0.0288 0.0288 0.0271 0.0280 438,877 +0.00(+1.82%)
Feb 28, 2024 0.0275 0.0275 0.0273 0.0275 135,400 -0.00(-2.48%)
Feb 27, 2024 0.0289 0.0289 0.0275 0.0282 135,730 -0.00(-2.42%)
Feb 26, 2024 0.0280 0.0289 0.0270 0.0289 30,000 +0.00(+3.21%)
Feb 23, 2024 0.0280 0.0298 0.0275 0.0280 474,967 +0.00(+0.00%)
Feb 22, 2024 0.0301 0.0312 0.0275 0.0280 483,255 +0.00(+1.82%)
Feb 21, 2024 0.0301 0.0320 0.0275 0.0275 226,422 -0.00(-8.33%)
Feb 20, 2024 0.0290 0.0320 0.0290 0.0300 241,380 -0.00(-0.33%)
Feb 16, 2024 0.0300 0.0348 0.0275 0.0301 537,524 +0.00(+7.50%)
Feb 15, 2024 0.0275 0.0324 0.0275 0.0280 313,738 -0.00(-6.04%)
Feb 14, 2024 0.0323 0.0330 0.0298 0.0298 122,900 -0.00(-5.40%)
Feb 13, 2024 0.0315 0.0340 0.0301 0.0315 420,874 -0.00(-4.55%)
Feb 12, 2024 0.0338 0.0379 0.0325 0.0330 512,055 -0.00(-8.33%)
Feb 09, 2024 0.0330 0.0370 0.0329 0.0360 248,698 +0.00(+7.46%)
Feb 08, 2024 0.0350 0.0350 0.0335 0.0335 215,251 -0.00(-2.90%)
Feb 07, 2024 0.0364 0.0370 0.0340 0.0345 330,239 -0.00(-5.22%)
Feb 06, 2024 0.0347 0.0364 0.0332 0.0364 330,802 +0.00(+4.00%)
Feb 05, 2024 0.0320 0.0370 0.0310 0.0350 624,782 +0.00(+7.69%)
Feb 02, 2024 0.0281 0.0340 0.0281 0.0325 870,935 +0.00(+7.97%)
Feb 01, 2024 0.0280 0.0335 0.0280 0.0301 161,800 +0.00(+0.33%)
Jan 31, 2024 0.0340 0.0340 0.0300 0.0300 70,147 -0.00(-5.66%)
Jan 30, 2024 0.0328 0.0335 0.0300 0.0318 91,607 +0.00(+6.00%)
Jan 29, 2024 0.0330 0.0341 0.0300 0.0300 252,579 -0.00(-7.12%)
Jan 26, 2024 0.0300 0.0330 0.0292 0.0323 203,300 +0.00(+4.19%)
Jan 25, 2024 0.0300 0.0329 0.0283 0.0310 246,524 +0.00(+0.00%)
Jan 24, 2024 0.0307 0.0329 0.0307 0.0310 12,500 -0.00(-0.32%)
Jan 23, 2024 0.0297 0.0329 0.0297 0.0311 163,550 -0.00(-0.96%)
Jan 22, 2024 0.0314 0.0314 0.0314 0.0314 1,600 -0.00(-4.56%)
Jan 19, 2024 0.0304 0.0329 0.0300 0.0329 28,333 +0.00(+13.45%)
Jan 18, 2024 0.0320 0.0330 0.0290 0.0290 123,730 -0.00(-12.12%)
Jan 17, 2024 0.0350 0.0350 0.0290 0.0330 130,000 +0.00(+10.00%)
Jan 16, 2024 0.0300 0.0330 0.0300 0.0300 138,339 -0.01(-21.05%)
Jan 12, 2024 0.0360 0.0389 0.0333 0.0380 25,603 -0.00(-2.31%)
Jan 11, 2024 0.0309 0.0389 0.0308 0.0389 374,100 +0.00(+2.37%)
Jan 10, 2024 0.0330 0.0380 0.0285 0.0380 324,489 +0.00(+4.11%)
Jan 09, 2024 0.0350 0.0380 0.0320 0.0365 331,249 -0.00(-2.67%)
Jan 08, 2024 0.0279 0.0381 0.0279 0.0375 211,785 +0.01(+25.84%)
Jan 05, 2024 0.0270 0.0377 0.0250 0.0298 252,056 +0.01(+30.70%)
Jan 04, 2024 0.0217 0.0270 0.0200 0.0228 120,412 -0.00(-0.44%)
Jan 03, 2024 0.0215 0.0231 0.0215 0.0229 22,750 -0.00(-4.18%)
Jan 02, 2024 0.0247 0.0247 0.0198 0.0239 18,137 +0.00(+14.90%)
Dec 29, 2023 0.0169 0.0381 0.0157 0.0208 263,818 +0.00(+10.64%)
Dec 28, 2023 0.0194 0.0310 0.0143 0.0188 425,802 -0.00(-1.05%)
Dec 27, 2023 0.0190 0.0190 0.0190 0.0190 45,000 -0.00(-11.21%)
Dec 26, 2023 0.0155 0.0214 0.0155 0.0214 81,137 +0.00(+30.49%)
Dec 22, 2023 0.0170 0.0179 0.0104 0.0164 1,766,588 -0.00(-0.61%)
Dec 21, 2023 0.0193 0.0193 0.0165 0.0165 115,239 -0.00(-0.60%)
Dec 20, 2023 0.0230 0.0234 0.0156 0.0166 1,484,946 -0.01(-29.36%)
Dec 19, 2023 0.0268 0.0268 0.0224 0.0235 620,500 -0.00(-12.31%)
Dec 18, 2023 0.0268 0.0299 0.0268 0.0268 11,750 -0.00(-8.53%)
Dec 15, 2023 0.0282 0.0293 0.0282 0.0293 4,000 +0.00(+3.90%)
Dec 14, 2023 0.0293 0.0295 0.0282 0.0282 94,350 -0.00(-6.00%)
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 200 -0.00(-0.99%)
Dec 12, 2023 0.0318 0.0318 0.0303 0.0303 2,655 +0.00(+0.66%)
Dec 11, 2023 0.0373 0.0373 0.0301 0.0301 101,428 -0.01(-24.75%)
Dec 08, 2023 0.0398 0.0400 0.0370 0.0400 115,000 +0.00(+0.50%)
Dec 07, 2023 0.0400 0.0400 0.0398 0.0398 1,252,250 +0.00(+0.25%)
Dec 06, 2023 0.0336 0.0405 0.0336 0.0397 400,875 +0.01(+17.80%)
Dec 05, 2023 0.0292 0.0337 0.0283 0.0337 132,299 +0.01(+23.44%)
Dec 04, 2023 0.0270 0.0280 0.0270 0.0273 20,384 +0.00(+5.00%)
Dec 01, 2023 0.0260 0.0260 0.0220 0.0260 454,984 -0.00(-3.70%)
Nov 30, 2023 0.0271 0.0315 0.0270 0.0270 118,525 -0.01(-22.86%)
Nov 29, 2023 0.0239 0.0350 0.0230 0.0350 236,242 +0.01(+40.56%)
Nov 27, 2023 0.0249 48 -0.00(-4.23%)
Nov 24, 2023 0.0260 0.0260 0.0260 0.0260 2,692 +0.00(+0.00%)
Nov 22, 2023 0.0262 0.0300 0.0253 0.0260 513,666 -0.00(-12.16%)
Nov 21, 2023 0.0260 0.0400 0.0260 0.0296 51,079 -0.01(-20.43%)
Nov 20, 2023 0.0375 0.0420 0.0370 0.0372 117,873 -0.00(-9.27%)
Nov 17, 2023 0.0328 0.0410 0.0320 0.0410 194,001 +0.01(+28.13%)
Nov 16, 2023 0.0320 0.0320 0.0295 0.0320 30,500 -0.00(-2.44%)
Nov 15, 2023 0.0282 0.0330 0.0266 0.0328 37,107 -0.00(-0.61%)
Nov 14, 2023 0.0330 0.0330 0.0330 0.0330 2,500 -0.00(-0.30%)
Nov 13, 2023 0.0330 0.0333 0.0330 0.0331 150,000 +0.00(+3.44%)
Nov 10, 2023 0.0287 0.0320 0.0287 0.0320 30,000 +0.01(+23.55%)
Nov 09, 2023 0.0295 0.0295 0.0259 0.0259 3,100 -0.01(-19.06%)
Nov 07, 2023 0.0320 0 +0.00(+6.67%)
Nov 06, 2023 0.0276 0.0409 0.0245 0.0300 459,972 +0.00(+20.00%)
Nov 03, 2023 0.0250 0.0250 0.0250 0.0250 500 +0.00(+4.17%)
Nov 02, 2023 0.0241 0.0241 0.0240 0.0240 50,000 +0.00(+1.69%)
Nov 01, 2023 0.0236 0.0236 0.0236 0.0236 50,000 -0.00(-0.42%)
Oct 30, 2023 0.0237 0 -0.00(-5.20%)
Oct 27, 2023 0.0251 0.0251 0.0248 0.0250 228,172 -0.00(-0.40%)
Oct 26, 2023 0.0269 0.0286 0.0251 0.0251 86,210 -0.00(-1.57%)
Oct 25, 2023 0.0260 0.0260 0.0255 0.0255 53,725 -0.00(-1.92%)
Oct 24, 2023 0.0269 0.0270 0.0257 0.0260 87,521 +0.00(+0.00%)
Oct 23, 2023 0.0280 0.0280 0.0253 0.0260 38,285 +0.00(+3.17%)
Oct 20, 2023 0.0290 0.0299 0.0252 0.0252 167,366 -0.00(-15.72%)
Oct 19, 2023 0.0270 0.0299 0.0260 0.0299 135,658 +0.00(+6.79%)
Oct 18, 2023 0.0280 0.0280 0.0280 0.0280 280 +0.00(+7.69%)
Oct 17, 2023 0.0280 0.0280 0.0260 0.0260 240,000 -0.00(-3.70%)
Oct 16, 2023 0.0270 0.0270 0.0270 0.0270 5,000 -0.00(-2.17%)
Oct 13, 2023 0.0276 0.0276 0.0276 0.0276 30,000 -0.00(-4.17%)
Oct 12, 2023 0.0320 0.0320 0.0276 0.0288 17,200 -0.01(-16.03%)
Oct 11, 2023 0.0300 0.0343 0.0300 0.0343 324,650 +0.00(+14.33%)
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+7.14%)
Oct 06, 2023 0.0280 0 +0.00(+4.48%)
Oct 05, 2023 0.0293 0.0293 0.0263 0.0268 198,980 -0.00(-10.67%)
Oct 04, 2023 0.0300 0.0325 0.0285 0.0300 43,634 +0.00(+0.00%)
Oct 03, 2023 0.0300 0.0328 0.0290 0.0300 340,112 +0.00(+3.45%)
Oct 02, 2023 0.0285 0.0295 0.0285 0.0290 96,613 +0.00(+7.81%)
Sep 29, 2023 0.0259 0.0270 0.0253 0.0269 179,092 -0.00(-0.37%)
Sep 28, 2023 0.0285 0.0289 0.0270 0.0270 117,174 -0.00(-4.93%)
Sep 27, 2023 0.0315 0.0315 0.0280 0.0284 166,116 -0.00(-2.07%)
Sep 26, 2023 0.0336 0.0336 0.0286 0.0290 120,877 -0.00(-1.02%)
Sep 25, 2023 0.0320 0.0369 0.0293 0.0293 49,255 -0.00(-12.80%)
Sep 22, 2023 0.0290 0.0336 0.0288 0.0336 131,207 +0.00(+12.00%)
Sep 21, 2023 0.0320 0.0320 0.0300 0.0300 119,375 -0.00(-12.54%)
Sep 20, 2023 0.0340 0.0343 0.0290 0.0343 162,700 -0.00(-2.00%)
Sep 19, 2023 0.0317 0.0372 0.0289 0.0350 181,015 +0.00(+2.94%)
Sep 18, 2023 0.0376 0.0376 0.0320 0.0340 100,300 +0.00(+3.03%)
Sep 15, 2023 0.0327 0.0330 0.0327 0.0330 170,500 +0.00(+4.10%)
Sep 14, 2023 0.0258 0.0350 0.0258 0.0317 192,018 -0.00(-6.76%)
Sep 13, 2023 0.0340 0.0340 0.0340 0.0340 50,000 -0.00(-2.86%)
Sep 12, 2023 0.0321 0.0350 0.0300 0.0350 202,753 +0.00(+9.38%)
Sep 11, 2023 0.0301 0.0345 0.0300 0.0320 133,783 -0.00(-4.76%)
Sep 08, 2023 0.0320 0.0337 0.0300 0.0336 129,150 +0.00(+0.90%)
Sep 07, 2023 0.0344 0.0344 0.0320 0.0333 108,600 -0.00(-4.86%)
Sep 06, 2023 0.0354 0.0399 0.0350 0.0350 100,650 -0.00(-7.65%)
Sep 05, 2023 0.0357 0.0379 0.0345 0.0379 352,369 +0.00(+0.00%)
Sep 01, 2023 0.0380 0.0400 0.0352 0.0379 237,487 +0.00(+5.28%)
Aug 31, 2023 0.0385 0.0390 0.0360 0.0360 127,875 -0.00(-4.00%)
Aug 30, 2023 0.0378 0.0400 0.0370 0.0375 160,232 +0.00(+1.35%)
Aug 29, 2023 0.0378 0.0378 0.0370 0.0370 67,000 -0.00(-3.39%)
Aug 28, 2023 0.0390 0.0390 0.0383 0.0383 54,000 -0.00(-4.25%)
Aug 25, 2023 0.0359 0.0400 0.0359 0.0400 219,038 +0.00(+11.42%)
Aug 24, 2023 0.0377 0.0377 0.0359 0.0359 61,680 -0.00(-10.25%)
Aug 23, 2023 0.0385 0.0409 0.0362 0.0400 25,000 -0.00(-2.20%)
Aug 22, 2023 0.0439 0.0439 0.0384 0.0409 125,360 -0.00(-6.83%)
Aug 21, 2023 0.0439 0.0439 0.0439 0.0439 8,800 +0.00(+9.75%)
Aug 18, 2023 0.0390 0.0400 0.0390 0.0400 225,000 +0.00(+3.63%)
Aug 17, 2023 0.0386 0.0386 0.0386 0.0386 34,000 -0.00(-0.26%)
Aug 16, 2023 0.0446 0.0446 0.0387 0.0387 158,024 -0.00(-7.86%)
Aug 15, 2023 0.0446 0.0446 0.0420 0.0420 43,067 -0.00(-6.46%)
Aug 14, 2023 0.0449 0.0449 0.0445 0.0449 23,730 +0.00(+0.00%)
Aug 11, 2023 0.0409 0.0557 0.0400 0.0449 419,796 +0.01(+18.16%)
Aug 10, 2023 0.0380 0.0390 0.0380 0.0380 46,754 +0.00(+0.00%)
Aug 09, 2023 0.0380 0.0381 0.0380 0.0380 70,000 -0.00(-7.09%)
Aug 08, 2023 0.0400 0.0409 0.0400 0.0409 185,098 +0.00(+7.63%)
Aug 07, 2023 0.0405 0.0405 0.0380 0.0380 10,246 -0.00(-3.06%)
Aug 04, 2023 0.0380 0.0410 0.0380 0.0392 32,962 -0.00(-10.91%)
Aug 03, 2023 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+0.00%)
Aug 02, 2023 0.0440 0.0440 0.0438 0.0440 4,350 +0.00(+0.00%)
Aug 01, 2023 0.0438 0.0440 0.0410 0.0440 20,500 +0.00(+0.46%)
Jul 31, 2023 0.0378 0.0438 0.0378 0.0438 241,473 +0.01(+15.87%)
Jul 28, 2023 0.0431 0.0431 0.0314 0.0378 50,532 -0.01(-12.30%)
Jul 26, 2023 0.0431 0 +0.00(+7.75%)
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 3,900 -0.00(-7.19%)
Jul 24, 2023 0.0431 0.0431 0.0400 0.0431 73,534 +0.00(+7.75%)
Jul 21, 2023 0.0405 0.0405 0.0352 0.0400 101,484 +0.00(+0.00%)
Jul 20, 2023 0.0420 0.0420 0.0400 0.0400 122,019 -0.00(-11.11%)
Jul 19, 2023 0.0450 0.0453 0.0450 0.0450 283,700 +0.00(+0.00%)
Jul 18, 2023 0.0453 0.0462 0.0410 0.0450 605,785 +0.00(+2.51%)
Jul 17, 2023 0.0445 0.0448 0.0410 0.0439 35,047 -0.00(-5.59%)
Jul 14, 2023 0.0480 0.0480 0.0465 0.0465 2,699 +0.00(+2.65%)
Jul 12, 2023 0.0453 0 -0.00(-6.40%)
Jul 11, 2023 0.0484 0.0499 0.0484 0.0484 29,134 -0.00(-1.22%)
Jul 10, 2023 0.0465 0.0490 0.0465 0.0490 5,000 +0.01(+20.69%)
Jul 07, 2023 0.0419 0.0490 0.0401 0.0406 98,322 -0.00(-4.92%)
Jul 06, 2023 0.0435 0.0445 0.0427 0.0427 256,400 -0.00(-5.53%)
Jul 05, 2023 0.0457 0.0466 0.0430 0.0452 524,535 +0.00(+0.44%)
Jul 03, 2023 0.0452 0.0453 0.0450 0.0450 42,000 -0.00(-9.09%)
Jun 30, 2023 0.0495 0.0495 0.0495 0.0495 150 +0.00(+6.22%)
Jun 28, 2023 0.0466 0 +0.00(+1.30%)
Jun 27, 2023 0.0480 0.0480 0.0460 0.0460 12,718 +0.00(+1.10%)
Jun 26, 2023 0.0466 0.0518 0.0436 0.0455 268,560 -0.01(-13.50%)
Jun 23, 2023 0.0465 0.0526 0.0465 0.0526 5,355 +0.00(+5.20%)
Jun 22, 2023 0.0501 0.0501 0.0464 0.0500 35,034 -0.00(-4.40%)
Jun 21, 2023 0.0502 0.0545 0.0502 0.0523 39,000 +0.00(+4.39%)
Jun 20, 2023 0.0517 0.0550 0.0483 0.0501 140,351 -0.00(-1.96%)
Jun 16, 2023 0.0506 0.0511 0.0500 0.0511 289,065 +0.00(+0.20%)
Jun 15, 2023 0.0459 0.0510 0.0452 0.0510 268,845 +0.01(+27.50%)
May 08, 2023 0.0420 0.0420 0.0399 0.0400 165,025 -0.00(-2.44%)
May 05, 2023 0.0400 0.0410 0.0398 0.0410 57,500 -0.00(-2.38%)
May 04, 2023 0.0395 0.0420 0.0390 0.0420 82,750 +0.00(+7.69%)
May 03, 2023 0.0378 0.0390 0.0378 0.0390 26,000 -0.00(-2.50%)
May 02, 2023 0.0401 0.0401 0.0370 0.0400 402,390 -0.00(-0.25%)
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.