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

Cytta Corp (OP: CYCA )

0.0300 -0.0025 (-7.69%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.1150 0.1175 0.1150 0.1158 162,111 +0.00(+0.70%)
Aug 30, 2022 0.1250 0.1250 0.1145 0.1150 265,300 -0.01(-8.00%)
Aug 29, 2022 0.1490 0.1490 0.1250 0.1250 326,536 -0.02(-16.33%)
Aug 26, 2022 0.1400 0.1494 0.1400 0.1494 56,064 +0.01(+6.71%)
Aug 25, 2022 0.1650 0.1650 0.1365 0.1400 62,490 -0.00(-2.10%)
Aug 24, 2022 0.1430 0.1430 0.1430 0.1430 7,000 -0.01(-8.33%)
Aug 23, 2022 0.1649 0.1649 0.1410 0.1560 167,287 +0.01(+5.12%)
Aug 22, 2022 0.1700 0.1700 0.1484 0.1484 33,050 -0.02(-12.71%)
Aug 19, 2022 0.1600 0.1750 0.1550 0.1700 118,309 +0.01(+6.25%)
Aug 18, 2022 0.1450 0.1600 0.1370 0.1600 121,664 +0.02(+10.57%)
Aug 17, 2022 0.1450 0.1450 0.1447 0.1447 20,785 -0.00(-0.21%)
Aug 16, 2022 0.1400 0.1450 0.1400 0.1450 73,101 +0.00(+0.00%)
Aug 15, 2022 0.1499 0.1499 0.1440 0.1450 46,251 -0.00(-2.68%)
Aug 12, 2022 0.1470 0.1500 0.1350 0.1490 105,404 +0.01(+10.37%)
Aug 11, 2022 0.1250 0.1366 0.1250 0.1350 67,729 +0.01(+8.00%)
Aug 10, 2022 0.1450 0.1450 0.1136 0.1250 420,599 -0.02(-16.61%)
Aug 09, 2022 0.1410 0.1499 0.1360 0.1499 196,330 +0.01(+3.59%)
Aug 08, 2022 0.1380 0.1549 0.1380 0.1447 179,189 -0.01(-3.53%)
Aug 05, 2022 0.1641 0.1641 0.1500 0.1500 38,590 -0.00(-2.60%)
Aug 04, 2022 0.1674 0.1674 0.1525 0.1540 90,500 -0.01(-3.75%)
Aug 03, 2022 0.1700 0.1750 0.1600 0.1600 87,395 -0.01(-5.88%)
Aug 02, 2022 0.1500 0.1800 0.1500 0.1700 222,700 +0.02(+13.33%)
Aug 01, 2022 0.1450 0.1500 0.1400 0.1500 256,629 +0.01(+7.14%)
Jul 29, 2022 0.1406 0.1485 0.1400 0.1400 63,000 +0.00(+0.00%)
Jul 28, 2022 0.1487 0.1487 0.1400 0.1400 185,068 +0.00(+0.00%)
Jul 27, 2022 0.1460 0.1500 0.1400 0.1400 230,286 -0.01(-6.54%)
Jul 26, 2022 0.1460 0.1500 0.1460 0.1498 4,553 +0.00(+0.67%)
Jul 25, 2022 0.1600 0.1600 0.1488 0.1488 280,616 -0.01(-7.35%)
Jul 22, 2022 0.1600 0.1679 0.1512 0.1606 76,370 +0.00(+0.37%)
Jul 21, 2022 0.1600 0.1679 0.1600 0.1600 55,560 -0.01(-3.03%)
Jul 20, 2022 0.1699 0.1699 0.1600 0.1650 30,026 -0.01(-2.94%)
Jul 19, 2022 0.1650 0.1700 0.1600 0.1700 13,878 +0.00(+2.10%)
Jul 18, 2022 0.1637 0.1714 0.1637 0.1665 4,496 +0.00(+0.91%)
Jul 15, 2022 0.1543 0.1650 0.1543 0.1650 83,788 +0.01(+7.21%)
Jul 14, 2022 0.1596 0.1596 0.1470 0.1539 1,525 +0.00(+0.26%)
Jul 13, 2022 0.1530 0.1648 0.1500 0.1535 307,625 -0.02(-11.27%)
Jul 12, 2022 0.1700 0.1730 0.1700 0.1730 92,750 +0.00(+1.76%)
Jul 11, 2022 0.1860 0.1860 0.1700 0.1700 156,368 -0.00(-2.86%)
Jul 08, 2022 0.1960 0.1960 0.1700 0.1750 112,076 -0.03(-12.50%)
Jul 07, 2022 0.2085 0.2085 0.1710 0.2000 331,047 -0.01(-4.08%)
Jul 06, 2022 0.1800 0.2270 0.1768 0.2085 239,621 +0.04(+22.65%)
Jul 05, 2022 0.1700 0.1700 0.1631 0.1700 55,120 +0.00(+0.12%)
Jul 01, 2022 0.1695 0.1698 0.1650 0.1698 24,149 +0.00(+2.91%)
Jun 30, 2022 0.1890 0.1900 0.1600 0.1650 95,200 -0.02(-9.84%)
Jun 29, 2022 0.1850 0.1930 0.1510 0.1830 314,291 +0.03(+21.19%)
Jun 28, 2022 0.1850 0.1850 0.1510 0.1510 21,348 -0.03(-18.38%)
Jun 27, 2022 0.1880 0.1880 0.1800 0.1850 32,431 -0.00(-1.33%)
Jun 24, 2022 0.1690 0.1875 0.1600 0.1875 132,677 +0.02(+13.64%)
Jun 23, 2022 0.1550 0.1880 0.1350 0.1650 206,155 +0.01(+4.43%)
Jun 22, 2022 0.1485 0.1580 0.1300 0.1580 258,087 +0.03(+19.70%)
Jun 21, 2022 0.1200 0.1669 0.1200 0.1320 807,825 +0.01(+11.20%)
Jun 17, 2022 0.1086 0.1187 0.1000 0.1187 204,618 +0.01(+9.30%)
Jun 16, 2022 0.1075 0.1086 0.1000 0.1086 243,300 +0.00(+3.43%)
Jun 15, 2022 0.1100 0.1193 0.1050 0.1050 159,965 -0.01(-8.77%)
Jun 14, 2022 0.1240 0.1240 0.1050 0.1151 157,700 -0.00(-4.00%)
Jun 13, 2022 0.1390 0.1390 0.1050 0.1199 190,022 -0.02(-13.74%)
Jun 10, 2022 0.1478 0.1478 0.1300 0.1390 246,045 -0.00(-1.56%)
Jun 09, 2022 0.1688 0.1688 0.1331 0.1412 118,250 -0.02(-14.42%)
Jun 08, 2022 0.1790 0.1790 0.1540 0.1650 562,748 -0.01(-2.94%)
Jun 07, 2022 0.1405 0.1705 0.1355 0.1700 287,021 +0.03(+23.82%)
Jun 06, 2022 0.1375 0.1600 0.1300 0.1373 112,350 +0.01(+5.45%)
Jun 03, 2022 0.1398 0.1499 0.1210 0.1302 280,900 -0.01(-6.87%)
Jun 02, 2022 0.1400 0.1500 0.1360 0.1398 112,582 -0.01(-6.80%)
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.