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, 2019 0.0285 0.0290 0.0285 0.0290 34,440 -0.00(-3.33%)
Apr 29, 2019 0.0300 0.0300 0.0300 0.0300 13,801 +0.00(+0.00%)
Apr 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+5.26%)
Apr 24, 2019 0.0300 0.0300 0.0285 0.0285 24,000 -0.00(-5.00%)
Apr 23, 2019 0.0300 0.0320 0.0300 0.0300 43,808 +0.00(+0.00%)
Apr 22, 2019 0.0318 0.0318 0.0269 0.0300 22,199 +0.00(+0.00%)
Apr 18, 2019 0.0320 0.0320 0.0300 0.0300 30,000 -0.00(-6.25%)
Apr 17, 2019 0.0320 0.0360 0.0318 0.0320 153,759 -0.00(-8.57%)
Apr 16, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 15, 2019 0.0401 0.0401 0.0316 0.0350 33,100 +0.00(+12.90%)
Apr 12, 2019 0.0310 0.0310 0.0310 0.0310 2,800 +0.00(+0.00%)
Apr 11, 2019 0.0295 0.0310 0.0295 0.0310 95,000 +0.00(+0.00%)
Apr 10, 2019 0.0290 0.0310 0.0290 0.0310 19,400 +0.00(+10.71%)
Apr 09, 2019 0.0280 0.0280 0.0280 0.0280 28,534 -0.00(-9.68%)
Apr 05, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Apr 04, 2019 0.0377 0.0377 0.0310 0.0310 84,000 -0.01(-18.42%)
Apr 03, 2019 0.0387 0.0388 0.0350 0.0380 77,480 -0.00(-2.06%)
Apr 02, 2019 0.0331 0.0388 0.0330 0.0388 72,444 +0.01(+21.25%)
Mar 29, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 28, 2019 0.0350 0.0350 0.0320 0.0320 21,000 -0.00(-5.88%)
Mar 27, 2019 0.0400 0.0400 0.0340 0.0340 2,326 -0.00(-10.53%)
Mar 26, 2019 0.0400 0.0440 0.0380 0.0380 100,260 +0.01(+15.50%)
Mar 25, 2019 0.0400 0.0401 0.0300 0.0329 91,900 -0.01(-16.07%)
Mar 22, 2019 0.0400 0.0400 0.0390 0.0392 131,700 +0.00(+7.99%)
Mar 21, 2019 0.0420 0.0420 0.0350 0.0363 117,761 +0.01(+21.00%)
Mar 20, 2019 0.0449 0.0449 0.0300 0.0300 86,188 -0.01(-25.00%)
Mar 19, 2019 0.0350 0.0408 0.0345 0.0400 99,136 +0.00(+14.29%)
Mar 18, 2019 0.0350 0.0350 0.0350 33 +0.00(+0.00%)
Mar 15, 2019 0.0400 0.0498 0.0350 0.0350 84,500 +0.00(+0.00%)
Mar 14, 2019 0.0400 0.0400 0.0350 0.0350 33,000 -0.00(-12.50%)
Mar 13, 2019 0.0299 0.0400 0.0299 0.0400 114,150 +0.01(+60.00%)
Mar 12, 2019 0.0205 0.0299 0.0205 0.0250 111,351 +0.01(+25.00%)
Mar 11, 2019 0.0244 0.0250 0.0200 0.0200 91,430 -0.00(-16.67%)
Mar 08, 2019 0.0186 0.0245 0.0186 0.0240 82,700 +0.00(+21.83%)
Mar 06, 2019 0.0197 0.0197 0.0197 0 -0.00(-1.99%)
Mar 05, 2019 0.0200 0.0264 0.0197 0.0201 101,899 +0.00(+4.15%)
Mar 01, 2019 0.0193 0.0193 0.0193 0 +0.00(+10.29%)
Feb 28, 2019 0.0185 0.0195 0.0175 0.0175 47,775 +0.00(+16.67%)
Feb 27, 2019 0.0150 0.0150 0.0150 0.0150 43,514 +0.00(+0.00%)
Feb 26, 2019 0.0150 0.0150 0.0150 0.0150 7,535 +0.00(+0.00%)
Feb 25, 2019 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Feb 22, 2019 0.0150 0.0150 0.0150 0.0150 30,000 -0.00(-5.66%)
Feb 20, 2019 0.0159 0.0159 0.0159 0 +0.00(+6.00%)
Feb 19, 2019 0.0150 0.0150 0.0150 0.0150 33,514 +0.00(+3.45%)
Feb 15, 2019 0.0175 0.0175 0.0145 0.0145 41,700 -0.00(-18.54%)
Feb 13, 2019 0.0178 0.0178 0.0178 0 +0.00(+0.00%)
Feb 12, 2019 0.0165 0.0178 0.0165 0.0178 60,000 +0.00(+11.25%)
Feb 08, 2019 0.0160 0.0160 0.0160 0 +0.00(+10.34%)
Feb 07, 2019 0.0179 0.0179 0.0140 0.0145 95,000 -0.00(-3.33%)
Feb 06, 2019 0.0150 0.0150 0.0150 0.0150 1,075 +0.00(+0.00%)
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.