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

Cytta Corp (OP: CYCA )

0.0350 -0.0004 (-1.13%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
Feb 28, 2014 0.2540 0.2798 0.2200 0.2798 0 -0.05(-15.21%)
Feb 27, 2014 0.2500 0.3300 0.2500 0.3300 16,433 +0.08(+32.00%)
Feb 26, 2014 0.2350 0.2500 0.2350 0.2500 16,474 +0.00(+0.04%)
Feb 25, 2014 0.2799 0.2799 0.2300 0.2499 18,300 -0.05(-16.56%)
Feb 24, 2014 0.2800 0.2995 0.2300 0.2995 18,962 -0.00(-0.17%)
Feb 21, 2014 0.2651 0.3000 0.2500 0.3000 0 -0.04(-11.74%)
Feb 20, 2014 0.2502 0.3800 0.2502 0.3399 4,070 +0.00(+0.00%)
Feb 19, 2014 0.3300 0.3399 0.3300 0.3399 6,000 -0.00(-0.03%)
Feb 18, 2014 0.3900 0.3900 0.3307 0.3400 36,318 -0.05(-12.82%)
Feb 14, 2014 0.3900 0.3900 0.3900 0 +0.05(+14.71%)
Feb 13, 2014 0.3750 0.3800 0.3400 0.3400 22,536 -0.03(-9.33%)
Feb 12, 2014 0.3750 0.3750 0.3500 0.3750 40,009 +0.00(+0.00%)
Feb 11, 2014 0.3600 0.3750 0.3309 0.3750 10,666 +0.02(+5.63%)
Feb 10, 2014 0.3500 0.3800 0.3300 0.3550 87,613 +0.01(+4.41%)
Feb 07, 2014 0.2400 0.3400 0.2099 0.3400 0 +0.10(+41.67%)
Feb 06, 2014 0.2000 0.2400 0.2000 0.2400 50,260 +0.03(+14.29%)
Feb 05, 2014 0.2101 0.2101 0.2099 0.2100 59,960 -0.03(-11.76%)
Feb 04, 2014 0.2300 0.2380 0.2200 0.2380 34,730 +0.01(+3.48%)
Feb 03, 2014 0.2099 0.2300 0.2000 0.2300 71,800 +0.03(+15.00%)
Jan 31, 2014 0.2200 0.2200 0.2000 0.2000 0 -0.02(-9.09%)
Jan 30, 2014 0.2200 0.2200 0.2050 0.2200 35,667 +0.00(+0.00%)
Jan 29, 2014 0.2400 0.2400 0.2107 0.2200 27,300 -0.02(-8.33%)
Jan 28, 2014 0.2189 0.2400 0.1940 0.2400 148,113 +0.02(+9.64%)
Jan 27, 2014 0.2199 0.2250 0.2050 0.2189 134,300 -0.00(-0.45%)
Jan 24, 2014 0.1901 0.2200 0.1900 0.2199 0 -0.00(-0.05%)
Jan 23, 2014 0.2000 0.2200 0.1715 0.2200 311,845 +0.02(+10.00%)
Jan 22, 2014 0.1950 0.2000 0.1900 0.2000 67,250 +0.01(+5.26%)
Jan 21, 2014 0.1550 0.2000 0.1550 0.1900 166,799 +0.02(+11.76%)
Jan 17, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 16, 2014 0.1100 0.1700 0.1100 0.1700 216,400 +0.06(+54.55%)
Jan 15, 2014 0.1100 0.1100 0.1100 0.1100 15,100 +0.00(+0.00%)
Jan 14, 2014 0.1150 0.1150 0.1100 0.1100 25,000 -0.01(-4.35%)
Jan 13, 2014 0.1100 0.1175 0.1000 0.1150 85,334 +0.01(+15.00%)
Jan 10, 2014 0.1100 0.1100 0.1000 0.1000 77,340 -0.01(-9.09%)
Jan 09, 2014 0.1100 0.1100 0.1100 0.1100 35,000 -0.00(-0.63%)
Jan 08, 2014 0.1109 0.1109 0.1107 0.1107 40,000 -0.02(-14.78%)
Jan 07, 2014 0.1106 0.1299 0.1106 0.1299 55,000 +0.02(+17.45%)
Jan 06, 2014 0.1100 0.1299 0.1100 0.1106 67,000 -0.01(-7.83%)
Jan 03, 2014 0.1101 0.1200 0.1100 0.1200 0 +0.01(+8.99%)
Jan 02, 2014 0.1100 0.1200 0.1100 0.1101 30,800 +0.00(+0.09%)
Dec 31, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2013 0.0900 0.1100 0.0900 0.1100 16,421 -0.01(-8.33%)
Dec 27, 2013 0.1200 0.1200 0.1200 0.1200 16,040 -0.03(-20.00%)
Dec 26, 2013 0.1100 0.1500 0.1100 0.1500 36,500 +0.04(+36.36%)
Dec 23, 2013 0.1100 0.1100 0.1100 0 +0.08(+266.67%)
Dec 20, 2013 0.1350 0.1350 0.0300 0.0300 0 -0.11(-77.78%)
Dec 18, 2013 0.1350 0.1350 0.1350 0 -0.03(-18.13%)
Dec 16, 2013 0.1649 0.1649 0.1649 0 +0.07(+83.22%)
Dec 13, 2013 0.0200 0.1700 0.0200 0.0900 0 -0.05(-33.33%)
Dec 12, 2013 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Dec 11, 2013 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Dec 04, 2013 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 03, 2013 0.1250 0.1340 0.1000 0.1200 65,834 -0.02(-11.11%)
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.