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 (%)
Nov 30, 2022 0.1060 0.1100 0.1000 0.1100 273,422 +0.01(+6.18%)
Nov 29, 2022 0.0829 0.1140 0.0829 0.1036 517,791 +0.02(+24.97%)
Nov 28, 2022 0.0790 0.0829 0.0790 0.0829 25,600 +0.00(+3.50%)
Nov 25, 2022 0.0801 0.0801 0.0801 0.0801 26,000 +0.01(+12.82%)
Nov 23, 2022 0.0800 0.0800 0.0710 0.0710 100,313 -0.01(-12.35%)
Nov 22, 2022 0.0832 0.0832 0.0799 0.0810 159,416 -0.00(-2.64%)
Nov 21, 2022 0.0890 0.0890 0.0816 0.0832 369,208 +0.00(+0.00%)
Nov 18, 2022 0.0905 0.0905 0.0827 0.0832 116,719 -0.01(-7.76%)
Nov 17, 2022 0.0886 0.0902 0.0828 0.0902 108,776 +0.01(+5.87%)
Nov 16, 2022 0.0860 0.0918 0.0808 0.0852 367,548 -0.00(-1.05%)
Nov 15, 2022 0.0872 0.0890 0.0861 0.0861 22,199 -0.00(-4.33%)
Nov 14, 2022 0.0861 0.1000 0.0861 0.0900 24,354 +0.00(+4.53%)
Nov 11, 2022 0.0887 0.0887 0.0861 0.0861 22,300 -0.00(-4.33%)
Nov 10, 2022 0.0949 0.0949 0.0861 0.0900 52,601 +0.00(+1.12%)
Nov 09, 2022 0.0880 0.0949 0.0852 0.0890 194,201 +0.00(+0.11%)
Nov 08, 2022 0.0906 0.0906 0.0862 0.0889 38,907 +0.00(+3.13%)
Nov 07, 2022 0.0950 0.0950 0.0855 0.0862 45,563 -0.01(-8.78%)
Nov 04, 2022 0.0914 0.0945 0.0899 0.0945 35,500 +0.01(+6.06%)
Nov 03, 2022 0.0900 0.0900 0.0891 0.0891 51,084 -0.00(-1.00%)
Nov 02, 2022 0.0951 0.0951 0.0900 0.0900 125,917 -0.01(-5.36%)
Nov 01, 2022 0.1024 0.1048 0.0951 0.0951 53,801 -0.00(-4.90%)
Oct 31, 2022 0.1000 0.1014 0.0923 0.1000 90,715 +0.00(+0.00%)
Oct 28, 2022 0.1001 0.1040 0.1000 0.1000 49,000 -0.00(-4.58%)
Oct 27, 2022 0.1003 0.1050 0.1000 0.1048 46,469 +0.00(+4.49%)
Oct 26, 2022 0.1001 0.1003 0.1001 0.1003 9,600 -0.00(-1.96%)
Oct 25, 2022 0.1045 0.1045 0.1000 0.1023 38,173 +0.00(+2.30%)
Oct 24, 2022 0.1025 0.1050 0.1000 0.1000 122,500 -0.00(-2.44%)
Oct 21, 2022 0.1000 0.1080 0.1000 0.1025 173,700 -0.00(-2.38%)
Oct 20, 2022 0.1059 0.1059 0.1000 0.1050 6,700 +0.00(+5.00%)
Oct 19, 2022 0.1000 0.1068 0.0941 0.1000 71,480 -0.00(-2.91%)
Oct 18, 2022 0.1035 0.1035 0.0980 0.1030 91,700 -0.00(-3.74%)
Oct 17, 2022 0.1000 0.1080 0.0950 0.1070 346,907 +0.01(+7.00%)
Oct 14, 2022 0.1030 0.1055 0.1000 0.1000 94,650 -0.01(-8.17%)
Oct 13, 2022 0.1030 0.1089 0.1030 0.1089 89,554 +0.01(+5.73%)
Oct 12, 2022 0.1030 0.1089 0.1003 0.1030 360,249 -0.00(-0.87%)
Oct 11, 2022 0.1050 0.1050 0.1000 0.1039 166,311 -0.00(-0.10%)
Oct 10, 2022 0.1060 0.1060 0.1001 0.1040 75,882 +0.00(+1.46%)
Oct 07, 2022 0.1010 0.1070 0.1001 0.1025 121,510 +0.00(+0.49%)
Oct 06, 2022 0.1076 0.1079 0.1020 0.1020 270,658 -0.01(-6.85%)
Oct 05, 2022 0.1100 0.1100 0.1051 0.1095 27,631 +0.00(+4.19%)
Oct 04, 2022 0.1080 0.1199 0.1050 0.1051 571,654 -0.01(-8.61%)
Oct 03, 2022 0.1199 0.1199 0.1105 0.1150 58,220 -0.00(-4.17%)
Sep 30, 2022 0.1150 0.1200 0.1105 0.1200 134,138 +0.00(+1.69%)
Sep 29, 2022 0.1282 0.1400 0.1180 0.1180 94,105 -0.02(-15.71%)
Sep 28, 2022 0.1290 0.1400 0.1075 0.1400 506,685 +0.03(+30.11%)
Sep 27, 2022 0.1098 0.1100 0.1076 0.1076 26,950 +0.00(+0.00%)
Sep 26, 2022 0.1051 0.1100 0.1051 0.1076 85,721 +0.00(+1.41%)
Sep 23, 2022 0.1370 0.1370 0.1061 0.1061 602,266 -0.03(-23.12%)
Sep 22, 2022 0.1080 0.1675 0.1080 0.1380 390,110 +0.03(+25.57%)
Sep 21, 2022 0.1182 0.1182 0.1060 0.1099 380,090 -0.01(-11.08%)
Sep 20, 2022 0.1193 0.1250 0.1155 0.1236 337,653 +0.00(+3.00%)
Sep 19, 2022 0.1200 0.1400 0.1150 0.1200 400,813 +0.00(+4.35%)
Sep 16, 2022 0.1150 0.1200 0.1100 0.1150 90,939 -0.00(-2.54%)
Sep 15, 2022 0.1200 0.1240 0.1040 0.1180 424,746 -0.00(-1.67%)
Sep 14, 2022 0.1210 0.1210 0.1200 0.1200 195,302 +0.00(+0.00%)
Sep 13, 2022 0.1290 0.1290 0.1200 0.1200 352,935 -0.00(-3.23%)
Sep 12, 2022 0.1395 0.1395 0.1210 0.1240 254,013 -0.02(-11.11%)
Sep 09, 2022 0.1490 0.1490 0.1332 0.1395 175,705 -0.00(-2.31%)
Sep 08, 2022 0.1441 0.1500 0.1311 0.1428 240,608 +0.01(+4.23%)
Sep 07, 2022 0.1402 0.1510 0.1300 0.1370 294,001 -0.01(-8.67%)
Sep 06, 2022 0.1500 0.1500 0.1400 0.1500 339,568 -0.01(-6.25%)
Sep 02, 2022 0.1749 0.1890 0.1478 0.1600 718,346 +0.02(+10.34%)
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.