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

Cytta Corp (OP: CYCA )

0.0310 -0.0039 (-11.17%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 13, 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, 2018 0.0900 0.0900 0.0404 0.0410 152,892 -0.02(-31.67%)
Apr 27, 2018 0.0504 0.0800 0.0500 0.0600 93,067 +0.01(+19.05%)
Apr 25, 2018 0.0504 0.0504 0.0504 0 +0.00(+0.60%)
Apr 24, 2018 0.0501 0.0501 0.0501 0.0501 10,047 +0.00(+0.20%)
Apr 23, 2018 0.0900 0.0900 0.0500 0.0500 22,246 -0.01(-16.67%)
Apr 20, 2018 0.0520 0.0600 0.0520 0.0600 31,000 +0.00(+9.09%)
Apr 19, 2018 0.0550 0.0900 0.0520 0.0550 57,518 -0.03(-35.29%)
Apr 18, 2018 0.0520 0.0900 0.0520 0.0850 41,000 +0.01(+6.25%)
Apr 17, 2018 0.0550 0.0800 0.0550 0.0800 24,000 +0.04(+100.00%)
Apr 16, 2018 0.0700 0.0700 0.0400 0.0400 150,000 -0.03(-42.86%)
Apr 12, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2018 0.0700 0.0700 0.0700 0.0700 20,012 +0.00(+0.00%)
Apr 10, 2018 0.0560 0.1430 0.0560 0.0700 53,100 +0.01(+20.69%)
Apr 09, 2018 0.0510 0.0650 0.0500 0.0580 457,306 -0.01(-10.77%)
Apr 06, 2018 0.0350 0.0650 0.0350 0.0650 62,000 +0.03(+62.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 04, 2018 0.0510 0.0510 0.0400 0.0400 32,000 -0.01(-23.08%)
Apr 03, 2018 0.0351 0.0520 0.0300 0.0520 78,500 -0.00(-5.45%)
Apr 02, 2018 0.0550 0.0550 0.0550 0.0550 31,550 -0.01(-14.06%)
Mar 29, 2018 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Mar 28, 2018 0.0460 0.0700 0.0450 0.0650 78,000 +0.01(+30.00%)
Mar 27, 2018 0.0600 0.0600 0.0500 0.0500 19,900 -0.01(-22.72%)
Mar 26, 2018 0.0625 0.0647 0.0625 0.0647 27,000 +0.00(+3.94%)
Mar 23, 2018 0.0600 0.0625 0.0600 0.0622 37,922 +0.00(+3.75%)
Mar 22, 2018 0.0400 0.0600 0.0400 0.0600 128,700 +0.02(+57.89%)
Mar 21, 2018 0.0300 0.0380 0.0300 0.0380 91,045 +0.00(+0.00%)
Mar 20, 2018 0.0380 0.0380 0.0380 0.0380 31,000 +0.00(+8.57%)
Mar 19, 2018 0.0360 0.0380 0.0350 0.0350 99,883 -0.00(-0.28%)
Mar 16, 2018 0.0351 0.0351 0.0351 0.0351 12,310 -0.01(-16.43%)
Mar 15, 2018 0.0400 0.0440 0.0400 0.0420 260,675 -0.00(-4.55%)
Mar 14, 2018 0.0360 0.0440 0.0351 0.0440 332,803 +0.01(+33.33%)
Mar 13, 2018 0.0290 0.0330 0.0290 0.0330 62,180 +0.00(+0.30%)
Mar 12, 2018 0.0320 0.0329 0.0280 0.0329 339,500 +0.01(+26.54%)
Mar 09, 2018 0.0260 0.0260 0.0260 0.0260 3,000 -0.00(-7.14%)
Mar 07, 2018 0.0280 0.0280 0.0280 0 +0.01(+33.33%)
Mar 05, 2018 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Mar 01, 2018 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Feb 27, 2018 0.0240 0.0240 0.0240 0 -0.01(-27.27%)
Feb 26, 2018 0.0210 0.0330 0.0210 0.0330 22,525 +0.01(+34.69%)
Feb 16, 2018 0.0245 0.0245 0.0245 0 -0.01(-31.94%)
Feb 14, 2018 0.0360 0.0360 0.0360 0 +0.00(+0.28%)
Feb 07, 2018 0.0359 0.0359 0.0359 0 -0.00(-2.97%)
Feb 06, 2018 0.0370 0.0370 0.0370 0.0370 2,500 +0.01(+19.35%)
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.