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

Cytta Corp (OP: CYCA )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 0.3500 0.5300 0.3330 0.5300 117,265 +0.19(+55.88%)
Dec 30, 2021 0.3500 0.3500 0.3320 0.3400 22,381 +0.01(+2.41%)
Dec 29, 2021 0.3505 0.3550 0.3320 0.3320 60,502 -0.03(-7.70%)
Dec 28, 2021 0.3505 0.3799 0.3505 0.3597 48,675 +0.00(+1.32%)
Dec 27, 2021 0.3500 0.3799 0.3320 0.3550 166,690 -0.00(-1.25%)
Dec 23, 2021 0.3595 0.3595 0.3320 0.3595 3,532 -0.00(-0.14%)
Dec 22, 2021 0.3700 0.3800 0.3455 0.3600 125,529 -0.02(-4.00%)
Dec 21, 2021 0.3100 0.3801 0.3050 0.3750 293,006 +0.06(+18.93%)
Dec 20, 2021 0.3400 0.3400 0.3050 0.3153 144,297 -0.02(-7.24%)
Dec 17, 2021 0.3350 0.3500 0.3200 0.3399 142,509 -0.00(-1.08%)
Dec 16, 2021 0.3651 0.3800 0.3369 0.3436 219,534 -0.03(-8.40%)
Dec 15, 2021 0.4040 0.4170 0.3650 0.3751 645,721 -0.01(-3.57%)
Dec 14, 2021 0.3100 0.4040 0.3100 0.3890 182,926 +0.07(+23.30%)
Dec 13, 2021 0.3300 0.3300 0.3050 0.3155 148,505 -0.01(-4.39%)
Dec 10, 2021 0.3075 0.3300 0.3000 0.3300 262,812 +0.03(+10.40%)
Dec 09, 2021 0.2980 0.2989 0.2790 0.2989 213,673 +0.01(+3.07%)
Dec 08, 2021 0.3000 0.3090 0.2820 0.2900 207,855 -0.01(-1.69%)
Dec 07, 2021 0.2760 0.3140 0.2760 0.2950 462,989 +0.00(+1.03%)
Dec 06, 2021 0.2700 0.2940 0.2510 0.2920 547,887 +0.03(+11.45%)
Dec 03, 2021 0.2198 0.2840 0.2012 0.2620 793,789 +0.04(+19.20%)
Dec 02, 2021 0.2098 0.2440 0.2098 0.2198 51,800 +0.00(+1.20%)
Dec 01, 2021 0.1900 0.2195 0.1840 0.2172 239,056 +0.02(+8.60%)
Nov 30, 2021 0.2000 0.2000 0.1850 0.2000 109,851 +0.00(+0.50%)
Nov 29, 2021 0.1993 0.2000 0.1915 0.1990 30,201 -0.00(-0.50%)
Nov 26, 2021 0.2000 0.2100 0.1920 0.2000 225,932 +0.00(+0.00%)
Nov 24, 2021 0.2100 0.2100 0.2000 0.2000 46,136 -0.01(-4.76%)
Nov 23, 2021 0.2200 0.2200 0.1900 0.2100 291,895 -0.01(-2.33%)
Nov 22, 2021 0.2275 0.2485 0.2110 0.2150 174,479 -0.01(-6.32%)
Nov 19, 2021 0.2663 0.2775 0.2255 0.2295 121,997 -0.03(-11.90%)
Nov 18, 2021 0.2350 0.2710 0.2305 0.2605 206,850 +0.03(+10.85%)
Nov 17, 2021 0.2190 0.2350 0.2190 0.2350 170,700 +0.02(+11.90%)
Nov 16, 2021 0.1960 0.2100 0.1910 0.2100 214,875 +0.01(+6.60%)
Nov 15, 2021 0.1900 0.1975 0.1900 0.1970 16,781 +0.01(+5.24%)
Nov 12, 2021 0.1920 0.1940 0.1872 0.1872 20,760 -0.00(-1.47%)
Nov 11, 2021 0.1962 0.1980 0.1805 0.1900 154,350 +0.01(+5.56%)
Nov 09, 2021 0.1765 0.2000 0.1640 0.1800 137,625 -0.01(-5.26%)
Nov 08, 2021 0.1801 0.2070 0.1717 0.1900 101,725 -0.01(-2.81%)
Nov 05, 2021 0.1600 0.2015 0.1555 0.1955 401,899 +0.05(+30.33%)
Nov 04, 2021 0.1600 0.1600 0.1500 0.1500 46,654 -0.01(-6.25%)
Nov 03, 2021 0.1750 0.1750 0.1555 0.1600 90,265 -0.01(-5.33%)
Nov 02, 2021 0.1475 0.1690 0.1475 0.1690 94,353 +0.02(+14.58%)
Nov 01, 2021 0.1480 0.1760 0.1400 0.1475 202,330 +0.01(+10.49%)
Oct 29, 2021 0.1200 0.1480 0.1200 0.1335 208,963 +0.02(+15.89%)
Oct 28, 2021 0.1370 0.1370 0.1152 0.1152 14,532 +0.00(+0.17%)
Oct 27, 2021 0.1151 0.1151 0.1150 0.1150 26,000 -0.00(-0.09%)
Oct 26, 2021 0.1151 0.1151 0.1151 0.1151 500 -0.00(-0.35%)
Oct 25, 2021 0.1165 0.1200 0.1150 0.1155 114,750 +0.01(+8.96%)
Oct 22, 2021 0.1205 0.1205 0.0950 0.1060 175,367 -0.01(-12.03%)
Oct 21, 2021 0.1205 0.1206 0.1205 0.1205 26,344 -0.01(-6.95%)
Oct 19, 2021 0.1295 0.1295 0.1295 0 +0.01(+7.92%)
Oct 18, 2021 0.1225 0.1249 0.1120 0.1200 148,470 -0.00(-2.04%)
Oct 15, 2021 0.1350 0.1350 0.1180 0.1225 135,946 -0.02(-12.50%)
Oct 14, 2021 0.1300 0.1400 0.1300 0.1400 12,063 +0.00(+0.00%)
Oct 13, 2021 0.1301 0.1400 0.1301 0.1400 45,250 +0.01(+7.61%)
Oct 12, 2021 0.1500 0.1500 0.1300 0.1301 43,101 +0.00(+0.08%)
Oct 11, 2021 0.1300 0.1300 0.1300 0.1300 100,000 -0.00(-0.08%)
Oct 08, 2021 0.1180 0.1499 0.1180 0.1301 16,034 -0.02(-16.06%)
Oct 07, 2021 0.1274 0.1589 0.1273 0.1550 258,490 +0.03(+24.00%)
Oct 06, 2021 0.1390 0.1390 0.1250 0.1250 38,166 -0.00(-1.96%)
Oct 05, 2021 0.1300 0.1300 0.1275 0.1275 24,175 +0.01(+4.08%)
Oct 04, 2021 0.1290 0.1400 0.1225 0.1225 37,931 +0.00(+2.08%)
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.