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 (%)
Sep 30, 2016 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Sep 29, 2016 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Sep 28, 2016 0.0144 0.0144 0.0144 0.0144 45,500 +0.00(+22.03%)
Sep 27, 2016 0.0118 0.0118 0.0118 0.0118 0 -0.00(-0.25%)
Sep 20, 2016 0.0118 0.0118 0.0118 0 -0.00(-2.23%)
Sep 16, 2016 0.0121 0.0121 0.0121 0 +0.00(+0.00%)
Sep 15, 2016 0.0124 0.0126 0.0121 0.0121 63,390 +0.00(+0.00%)
Sep 14, 2016 0.0130 0.0130 0.0121 0.0121 50,000 -0.00(-2.42%)
Sep 13, 2016 0.0124 0.0124 0.0123 0.0124 50,339 +0.00(+1.64%)
Sep 12, 2016 0.0122 0.0122 0.0122 0.0122 50,000 -0.00(-18.67%)
Sep 09, 2016 0.0150 0.0150 0.0121 0.0150 103,784 +0.00(+0.00%)
Sep 06, 2016 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Sep 02, 2016 0.0160 0.0160 0.0160 0 -0.00(-19.19%)
Sep 01, 2016 0.0170 0.0198 0.0164 0.0198 77,900 +0.01(+41.43%)
Aug 31, 2016 0.0140 0.0140 0.0140 0.0140 284 -0.00(-22.22%)
Aug 30, 2016 0.0180 0.0180 0.0180 0.0180 50,000 -0.00(-5.26%)
Aug 29, 2016 0.0180 0.0190 0.0180 0.0190 58,500 +0.00(+18.75%)
Aug 25, 2016 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Aug 23, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 22, 2016 0.0150 0.0150 0.0150 0.0150 26,667 +0.00(+0.00%)
Aug 19, 2016 0.0150 0.0150 0.0150 0.0150 70,000 +0.00(+0.00%)
Aug 17, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 16, 2016 0.0188 0.0188 0.0150 0.0150 80,000 -0.00(-3.23%)
Aug 15, 2016 0.0165 0.0165 0.0155 0.0155 30,001 -0.00(-6.06%)
Aug 12, 2016 0.0200 0.0200 0.0165 0.0165 35,900 -0.00(-2.94%)
Aug 11, 2016 0.0170 0.0170 0.0170 0.0170 20,400 -0.00(-5.03%)
Aug 10, 2016 0.0190 0.0190 0.0179 0.0179 163,091 -0.00(-5.79%)
Aug 09, 2016 0.0190 0.0190 0.0190 0.0190 30,000 +0.00(+5.56%)
Aug 08, 2016 0.0180 0.0180 0.0180 0.0180 30,000 -0.00(-14.29%)
Aug 05, 2016 0.0200 0.0210 0.0190 0.0210 76,100 +0.00(+5.00%)
Aug 04, 2016 0.0210 0.0210 0.0200 0.0200 42,300 -0.00(-9.09%)
Aug 03, 2016 0.0220 0.0220 0.0220 0.0220 30,000 -0.00(-10.71%)
Aug 02, 2016 0.0250 0.0250 0.0221 0.0246 41,000 -0.00(-1.44%)
Aug 01, 2016 0.0240 0.0250 0.0240 0.0250 30,209 +0.00(+13.64%)
Jul 29, 2016 0.0220 0.0220 0.0220 0.0220 30,000 +0.00(+0.00%)
Jul 28, 2016 0.0220 0.0220 0.0220 0.0220 30,000 -0.00(-0.90%)
Jul 27, 2016 0.0222 0.0222 0.0222 0.0222 25,000 +0.00(+0.00%)
Jul 26, 2016 0.0222 0.0222 0.0222 0.0222 29,000 +0.00(+0.91%)
Jul 25, 2016 0.0221 0.0221 0.0220 0.0220 25,000 +0.00(+0.00%)
Jul 22, 2016 0.0210 0.0220 0.0210 0.0220 230,000 -0.01(-26.67%)
Jul 21, 2016 0.0325 0.0340 0.0300 0.0300 44,000 +0.01(+30.43%)
Jul 20, 2016 0.0240 0.0300 0.0230 0.0230 39,834 -0.00(-8.00%)
Jul 18, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 15, 2016 0.0230 0.0250 0.0230 0.0250 38,000 -0.00(-16.67%)
Jul 14, 2016 0.0245 0.0300 0.0239 0.0300 29,650 +0.01(+22.45%)
Jul 13, 2016 0.0245 0.0245 0.0245 0.0245 20,000 +0.00(+0.00%)
Jul 12, 2016 0.0245 0.0245 0.0245 0.0245 40,000 -0.01(-30.00%)
Jul 11, 2016 0.0275 0.0350 0.0275 0.0350 51,500 +0.00(+0.00%)
Jul 08, 2016 0.0350 0.0290 0.0350 34,600 +0.01(+20.69%)
Jul 07, 2016 0.0290 0.0290 0.0290 0.0290 10,000 -0.01(-17.14%)
Jul 05, 2016 0.0381 0.0381 0.0350 0.0350 13,103 +0.00(+0.00%)
Jun 30, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Jun 22, 2016 0.0398 0.0398 0.0398 50 +0.00(+0.00%)
Jun 21, 2016 0.0398 0.0398 0.0398 0.0398 4,000 +0.01(+52.49%)
Jun 20, 2016 0.0261 0.0261 0.0261 0.0261 1,800 -0.01(-27.90%)
Jun 16, 2016 0.0362 0.0362 0.0362 0 +0.00(+5.55%)
Jun 15, 2016 0.0343 0.0343 0.0343 0.0343 5,000 -0.01(-14.04%)
Jun 14, 2016 0.0380 0.0399 0.0380 0.0399 55,880 +0.01(+28.71%)
Jun 10, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Jun 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 06, 2016 0.0399 0.0399 0.0300 0.0300 118,105 +0.00(+0.00%)
Jun 03, 2016 0.0390 0.0419 0.0300 0.0300 22,000 -0.01(-25.00%)
May 26, 2016 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
May 25, 2016 0.0400 0.0400 0.0400 0.0400 1,600 +0.01(+26.98%)
May 24, 2016 0.0428 0.0428 0.0300 0.0315 85,976 -0.01(-21.25%)
May 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+2.10%)
May 06, 2016 0.0392 0.0392 0.0392 0 -0.02(-33.60%)
May 04, 2016 0.0590 0.0590 0.0590 0 +0.00(+8.46%)
May 02, 2016 0.0544 0.0544 0.0544 1 +0.01(+36.39%)
Apr 28, 2016 0.0399 0.0399 0.0399 0 +0.01(+22.72%)
Apr 27, 2016 0.0325 0.0325 0.0325 0.0325 333 +0.00(+0.00%)
Apr 11, 2016 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Apr 08, 2016 0.0325 0.0325 0.0325 0.0325 4,434 +0.00(+0.00%)
Apr 04, 2016 0.0325 0.0325 0.0325 0 -0.00(-9.72%)
Apr 01, 2016 0.0360 0.0360 0.0360 0.0360 8,100 +0.00(+2.86%)
Mar 31, 2016 0.0351 0.0351 0.0350 0.0350 48,400 -0.01(-22.22%)
Mar 30, 2016 0.0400 0.0450 0.0351 0.0450 75,068 +0.00(+0.22%)
Mar 29, 2016 0.0400 0.0450 0.0351 0.0449 52,000 -0.01(-17.61%)
Mar 28, 2016 0.0545 0.0545 0.0545 0.0545 10,000 +0.01(+36.25%)
Mar 24, 2016 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Mar 22, 2016 0.0650 0.0650 0.0650 0 +0.00(+1.18%)
Mar 18, 2016 0.0642 0.0642 0.0642 0 -0.01(-12.00%)
Mar 17, 2016 0.0675 0.0730 0.0675 0.0730 11,981 +0.02(+35.94%)
Mar 15, 2016 0.0537 0.0537 0.0537 0 -0.01(-16.71%)
Mar 14, 2016 0.0645 0.0645 0.0645 0.0645 7,000 +0.01(+28.95%)
Mar 11, 2016 0.0830 0.0830 0.0500 0.0500 30,000 -0.03(-40.93%)
Mar 10, 2016 0.0390 0.1000 0.0390 0.0847 54,300 +0.05(+117.05%)
Mar 09, 2016 0.0390 0.0390 0.0390 0.0390 10,800 +0.00(+9.00%)
Mar 08, 2016 0.0250 0.0358 0.0250 0.0358 37,800 +0.00(+2.23%)
Mar 07, 2016 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Mar 04, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+40.00%)
Mar 03, 2016 0.0350 0.0350 0.0250 0.0250 30,000 +0.00(+21.95%)
Mar 02, 2016 0.0205 0.0205 0.0205 0.0205 376 -0.00(-18.33%)
Mar 01, 2016 0.0254 0.0254 0.0251 0.0251 25,100 -0.00(-1.18%)
Feb 26, 2016 0.0254 0.0254 0.0254 0 +0.00(+0.00%)
Feb 17, 2016 0.0254 0.0254 0.0254 0 +0.00(+15.98%)
Feb 03, 2016 0.0219 0.0219 0.0219 0 -0.01(-27.00%)
Feb 02, 2016 0.0300 0.0300 0.0300 0.0300 16,882 +0.00(+7.14%)
Feb 01, 2016 0.0280 0.0280 0.0280 0.0280 15,000 -0.00(-3.45%)
Jan 27, 2016 0.0290 0.0290 0.0290 0 +0.01(+41.46%)
Jan 22, 2016 0.0205 0.0205 0.0205 1 -0.01(-24.07%)
Jan 21, 2016 0.0250 0.0270 0.0245 0.0270 20,823 +0.00(+20.00%)
Jan 20, 2016 0.0225 0.0225 0.0225 0.0225 1,111 -0.00(-2.17%)
Jan 19, 2016 0.0230 0.0230 0.0230 0.0230 21,200 -0.00(-14.81%)
Jan 15, 2016 0.0270 0.0270 0.0270 0 +0.00(+12.50%)
Jan 14, 2016 0.0225 0.0240 0.0200 0.0240 103,350 +0.00(+9.09%)
Jan 12, 2016 0.0220 0.0220 0.0220 0 +0.01(+46.67%)
Jan 11, 2016 0.0150 0.0150 0.0150 0.0150 430 +0.00(+0.00%)
Jan 05, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 31, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 30, 2015 0.0200 0.0200 0.0200 0.0200 34,333 +0.00(+17.65%)
Dec 29, 2015 0.0170 0.0180 0.0170 0.0170 56,624 -0.01(-32.00%)
Dec 28, 2015 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Dec 22, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 18, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 11, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 08, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2015 0.0200 0.0300 0.0200 0.0300 17,667 +0.00(+20.00%)
Dec 02, 2015 0.0250 0.0250 0.0250 0 +0.01(+47.06%)
Dec 01, 2015 0.0200 0.0200 0.0170 0.0170 36,900 -0.01(-43.33%)
Nov 30, 2015 0.0300 0.0300 0.0300 0.0300 7,033 +0.01(+50.00%)
Nov 27, 2015 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+5.26%)
Nov 25, 2015 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Nov 23, 2015 0.0180 0.0180 0.0180 0 -0.01(-40.00%)
Nov 20, 2015 0.0259 0.0300 0.0259 0.0300 63,633 +0.01(+50.00%)
Nov 18, 2015 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Nov 13, 2015 0.0230 0.0230 0.0230 0 -0.00(-13.21%)
Nov 11, 2015 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Nov 04, 2015 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Nov 03, 2015 0.0265 0.0265 0.0265 0.0265 37,359 +0.00(+12.77%)
Nov 02, 2015 0.0265 0.0265 0.0230 0.0235 32,000 -0.00(-11.32%)
Oct 29, 2015 0.0265 0.0265 0.0265 0 -0.00(-7.02%)
Oct 22, 2015 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Oct 21, 2015 0.0285 0.0285 0.0285 0.0285 3,500 +0.01(+29.55%)
Oct 14, 2015 0.0220 0.0220 0.0220 0 -0.01(-22.81%)
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.