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 (%)
Oct 31, 2014 0.1450 0.1450 0.0800 0.1000 11,734 +0.01(+11.11%)
Oct 30, 2014 0.0900 0.0900 0.0900 0.0900 36,000 -0.01(-10.00%)
Oct 29, 2014 0.1000 0.1000 0.1000 0.1000 5,187 +0.00(+0.00%)
Oct 28, 2014 0.1400 0.1400 0.0505 0.1000 168,486 -0.04(-28.57%)
Oct 27, 2014 0.1600 0.1900 0.1400 0.1400 60,468 -0.05(-26.32%)
Oct 24, 2014 0.1900 0.1900 0.1600 0.1900 29,370 +0.03(+18.68%)
Oct 23, 2014 0.1601 0.1601 0.1601 0.1601 28,623 -0.03(-17.47%)
Oct 22, 2014 0.2000 0.2000 0.1700 0.1940 43,450 +0.01(+7.78%)
Oct 21, 2014 0.1800 0.1800 0.1780 0.1800 9,110 -0.01(-5.26%)
Oct 20, 2014 0.1999 0.1999 0.1600 0.1900 10,380 +0.01(+5.85%)
Oct 17, 2014 0.1300 0.1795 0.1300 0.1795 5,200 -0.02(-10.16%)
Oct 16, 2014 0.1699 0.1998 0.1699 0.1998 2,300 +0.03(+19.64%)
Oct 15, 2014 0.1670 0.1670 0.1670 0.1670 17,871 +0.02(+11.33%)
Oct 14, 2014 0.1850 0.1850 0.1400 0.1500 95,400 -0.06(-28.20%)
Oct 13, 2014 0.1850 0.2089 0.1850 0.2089 12,500 +0.02(+12.92%)
Oct 10, 2014 0.2500 0.2500 0.1850 0.1850 53,318 -0.02(-8.69%)
Oct 09, 2014 0.2400 0.2400 0.2026 0.2026 9,318 -0.04(-15.58%)
Oct 08, 2014 0.2500 0.2500 0.2290 0.2400 45,720 -0.01(-3.61%)
Oct 07, 2014 0.2500 0.2600 0.1903 0.2490 30,455 -0.00(-0.40%)
Oct 06, 2014 0.2400 0.2500 0.2150 0.2500 23,857 +0.02(+9.17%)
Oct 03, 2014 0.2290 0.2290 0.2290 0.2290 500 +0.00(+0.00%)
Oct 02, 2014 0.2290 0.2290 0.1950 0.2290 14,683 +0.00(+0.00%)
Oct 01, 2014 0.2290 0.2400 0.2290 0.2290 21,634 +0.00(+0.00%)
Sep 30, 2014 0.2290 0.2290 0.2290 0.2290 500 +0.00(+0.00%)
Sep 29, 2014 0.2289 0.2290 0.2289 0.2290 10,914 +0.04(+20.53%)
Sep 26, 2014 0.1900 0.1900 0.1900 0.1900 667 -0.04(-17.36%)
Sep 24, 2014 0.2299 0.2299 0.2299 0 +0.01(+5.03%)
Sep 23, 2014 0.1781 0.2189 0.1781 0.2189 12,034 +0.04(+24.94%)
Sep 22, 2014 0.1752 0.1752 0.1752 0.1752 3,000 -0.06(-27.00%)
Sep 19, 2014 0.2050 0.2400 0.1950 0.2400 71,500 +0.02(+9.04%)
Sep 18, 2014 0.2400 0.2400 0.2201 0.2201 1,830 -0.02(-8.29%)
Sep 17, 2014 0.2300 0.2400 0.2270 0.2400 9,220 +0.01(+4.30%)
Sep 16, 2014 0.2348 0.2500 0.2301 0.2301 25,100 +0.02(+9.57%)
Sep 15, 2014 0.2000 0.2199 0.2000 0.2100 27,637 +0.01(+5.00%)
Sep 12, 2014 0.2099 0.2099 0.2000 0.2000 41,975 -0.01(-4.76%)
Sep 11, 2014 0.2300 0.2300 0.2100 0.2100 79,614 -0.01(-2.33%)
Sep 10, 2014 0.2160 0.2160 0.2150 0.2150 6,017 -0.02(-6.52%)
Sep 08, 2014 0.2300 0.2300 0.2300 0 -0.00(-2.09%)
Sep 05, 2014 0.2349 0.2300 0.2349 16,700 +0.00(+2.13%)
Sep 04, 2014 0.2400 0.2400 0.2300 0.2300 20,384 -0.02(-8.00%)
Sep 03, 2014 0.2500 0.2500 0.2500 0.2500 1,350 +0.01(+2.04%)
Sep 02, 2014 0.2300 0.2450 0.2210 0.2450 15,834 -0.01(-2.00%)
Aug 29, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Aug 28, 2014 0.2500 0.2300 0.2300 21,770 -0.02(-8.00%)
Aug 27, 2014 0.2200 0.2500 0.2200 0.2500 2,867 +0.03(+13.58%)
Aug 26, 2014 0.2001 0.2000 0.2201 73,386 +0.02(+10.05%)
Aug 25, 2014 0.2000 0.2000 0.1950 0.2000 135,000 +0.01(+2.56%)
Aug 22, 2014 0.1900 0.1900 0.1900 0.1950 200 +0.01(+2.63%)
Aug 21, 2014 0.1551 0.1900 0.1551 0.1900 468 -0.01(-2.56%)
Aug 20, 2014 0.1950 0.1950 0.1950 0.1950 300 +0.00(+0.00%)
Aug 19, 2014 0.1552 0.1950 0.1550 0.1950 25,000 +0.00(+0.00%)
Aug 15, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 14, 2014 0.2000 0.2000 0.2000 0.1950 31,050 +0.02(+14.71%)
Aug 13, 2014 0.1800 0.1700 0.1700 37,953 -0.03(-15.00%)
Aug 12, 2014 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Aug 11, 2014 0.2200 0.2300 0.2000 0.2000 14,000 +0.03(+17.58%)
Aug 08, 2014 0.2300 0.2300 0.1701 0.1701 200 -0.03(-14.95%)
Aug 07, 2014 0.2200 0.2200 0.2000 0.2000 143,400 -0.01(-4.76%)
Aug 06, 2014 0.2100 0.2100 0.2100 0.2100 26,808 +0.00(+0.48%)
Aug 05, 2014 0.1850 0.2100 0.1850 0.2090 77,208 +0.04(+22.94%)
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.