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 (%)
Sep 29, 2023 0.0259 0.0270 0.0253 0.0269 179,092 -0.00(-0.37%)
Sep 28, 2023 0.0285 0.0289 0.0270 0.0270 117,174 -0.00(-4.93%)
Sep 27, 2023 0.0315 0.0315 0.0280 0.0284 166,116 -0.00(-2.07%)
Sep 26, 2023 0.0336 0.0336 0.0286 0.0290 120,877 -0.00(-1.02%)
Sep 25, 2023 0.0320 0.0369 0.0293 0.0293 49,255 -0.00(-12.80%)
Sep 22, 2023 0.0290 0.0336 0.0288 0.0336 131,207 +0.00(+12.00%)
Sep 21, 2023 0.0320 0.0320 0.0300 0.0300 119,375 -0.00(-12.54%)
Sep 20, 2023 0.0340 0.0343 0.0290 0.0343 162,700 -0.00(-2.00%)
Sep 19, 2023 0.0317 0.0372 0.0289 0.0350 181,015 +0.00(+2.94%)
Sep 18, 2023 0.0376 0.0376 0.0320 0.0340 100,300 +0.00(+3.03%)
Sep 15, 2023 0.0327 0.0330 0.0327 0.0330 170,500 +0.00(+4.10%)
Sep 14, 2023 0.0258 0.0350 0.0258 0.0317 192,018 -0.00(-6.76%)
Sep 13, 2023 0.0340 0.0340 0.0340 0.0340 50,000 -0.00(-2.86%)
Sep 12, 2023 0.0321 0.0350 0.0300 0.0350 202,753 +0.00(+9.38%)
Sep 11, 2023 0.0301 0.0345 0.0300 0.0320 133,783 -0.00(-4.76%)
Sep 08, 2023 0.0320 0.0337 0.0300 0.0336 129,150 +0.00(+0.90%)
Sep 07, 2023 0.0344 0.0344 0.0320 0.0333 108,600 -0.00(-4.86%)
Sep 06, 2023 0.0354 0.0399 0.0350 0.0350 100,650 -0.00(-7.65%)
Sep 05, 2023 0.0357 0.0379 0.0345 0.0379 352,369 +0.00(+0.00%)
Sep 01, 2023 0.0380 0.0400 0.0352 0.0379 237,487 +0.00(+5.28%)
Aug 31, 2023 0.0385 0.0390 0.0360 0.0360 127,875 -0.00(-4.00%)
Aug 30, 2023 0.0378 0.0400 0.0370 0.0375 160,232 +0.00(+1.35%)
Aug 29, 2023 0.0378 0.0378 0.0370 0.0370 67,000 -0.00(-3.39%)
Aug 28, 2023 0.0390 0.0390 0.0383 0.0383 54,000 -0.00(-4.25%)
Aug 25, 2023 0.0359 0.0400 0.0359 0.0400 219,038 +0.00(+11.42%)
Aug 24, 2023 0.0377 0.0377 0.0359 0.0359 61,680 -0.00(-10.25%)
Aug 23, 2023 0.0385 0.0409 0.0362 0.0400 25,000 -0.00(-2.20%)
Aug 22, 2023 0.0439 0.0439 0.0384 0.0409 125,360 -0.00(-6.83%)
Aug 21, 2023 0.0439 0.0439 0.0439 0.0439 8,800 +0.00(+9.75%)
Aug 18, 2023 0.0390 0.0400 0.0390 0.0400 225,000 +0.00(+3.63%)
Aug 17, 2023 0.0386 0.0386 0.0386 0.0386 34,000 -0.00(-0.26%)
Aug 16, 2023 0.0446 0.0446 0.0387 0.0387 158,024 -0.00(-7.86%)
Aug 15, 2023 0.0446 0.0446 0.0420 0.0420 43,067 -0.00(-6.46%)
Aug 14, 2023 0.0449 0.0449 0.0445 0.0449 23,730 +0.00(+0.00%)
Aug 11, 2023 0.0409 0.0557 0.0400 0.0449 419,796 +0.01(+18.16%)
Aug 10, 2023 0.0380 0.0390 0.0380 0.0380 46,754 +0.00(+0.00%)
Aug 09, 2023 0.0380 0.0381 0.0380 0.0380 70,000 -0.00(-7.09%)
Aug 08, 2023 0.0400 0.0409 0.0400 0.0409 185,098 +0.00(+7.63%)
Aug 07, 2023 0.0405 0.0405 0.0380 0.0380 10,246 -0.00(-3.06%)
Aug 04, 2023 0.0380 0.0410 0.0380 0.0392 32,962 -0.00(-10.91%)
Aug 03, 2023 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+0.00%)
Aug 02, 2023 0.0440 0.0440 0.0438 0.0440 4,350 +0.00(+0.00%)
Aug 01, 2023 0.0438 0.0440 0.0410 0.0440 20,500 +0.00(+0.46%)
Jul 31, 2023 0.0378 0.0438 0.0378 0.0438 241,473 +0.01(+15.87%)
Jul 28, 2023 0.0431 0.0431 0.0314 0.0378 50,532 -0.01(-12.30%)
Jul 26, 2023 0.0431 0 +0.00(+7.75%)
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 3,900 -0.00(-7.19%)
Jul 24, 2023 0.0431 0.0431 0.0400 0.0431 73,534 +0.00(+7.75%)
Jul 21, 2023 0.0405 0.0405 0.0352 0.0400 101,484 +0.00(+0.00%)
Jul 20, 2023 0.0420 0.0420 0.0400 0.0400 122,019 -0.00(-11.11%)
Jul 19, 2023 0.0450 0.0453 0.0450 0.0450 283,700 +0.00(+0.00%)
Jul 18, 2023 0.0453 0.0462 0.0410 0.0450 605,785 +0.00(+2.51%)
Jul 17, 2023 0.0445 0.0448 0.0410 0.0439 35,047 -0.00(-5.59%)
Jul 14, 2023 0.0480 0.0480 0.0465 0.0465 2,699 +0.00(+2.65%)
Jul 12, 2023 0.0453 0 -0.00(-6.40%)
Jul 11, 2023 0.0484 0.0499 0.0484 0.0484 29,134 -0.00(-1.22%)
Jul 10, 2023 0.0465 0.0490 0.0465 0.0490 5,000 +0.01(+20.69%)
Jul 07, 2023 0.0419 0.0490 0.0401 0.0406 98,322 -0.00(-4.92%)
Jul 06, 2023 0.0435 0.0445 0.0427 0.0427 256,400 -0.00(-5.53%)
Jul 05, 2023 0.0457 0.0466 0.0430 0.0452 524,535 +0.00(+0.44%)
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.