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

Cytta Corp (OP: CYCA )

0.0313 +0.0018 (+6.10%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 6, 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 (%)
Feb 29, 2024 0.0288 0.0288 0.0271 0.0280 438,877 +0.00(+1.82%)
Feb 28, 2024 0.0275 0.0275 0.0273 0.0275 135,400 -0.00(-2.48%)
Feb 27, 2024 0.0289 0.0289 0.0275 0.0282 135,730 -0.00(-2.42%)
Feb 26, 2024 0.0280 0.0289 0.0270 0.0289 30,000 +0.00(+3.21%)
Feb 23, 2024 0.0280 0.0298 0.0275 0.0280 474,967 +0.00(+0.00%)
Feb 22, 2024 0.0301 0.0312 0.0275 0.0280 483,255 +0.00(+1.82%)
Feb 21, 2024 0.0301 0.0320 0.0275 0.0275 226,422 -0.00(-8.33%)
Feb 20, 2024 0.0290 0.0320 0.0290 0.0300 241,380 -0.00(-0.33%)
Feb 16, 2024 0.0300 0.0348 0.0275 0.0301 537,524 +0.00(+7.50%)
Feb 15, 2024 0.0275 0.0324 0.0275 0.0280 313,738 -0.00(-6.04%)
Feb 14, 2024 0.0323 0.0330 0.0298 0.0298 122,900 -0.00(-5.40%)
Feb 13, 2024 0.0315 0.0340 0.0301 0.0315 420,874 -0.00(-4.55%)
Feb 12, 2024 0.0338 0.0379 0.0325 0.0330 512,055 -0.00(-8.33%)
Feb 09, 2024 0.0330 0.0370 0.0329 0.0360 248,698 +0.00(+7.46%)
Feb 08, 2024 0.0350 0.0350 0.0335 0.0335 215,251 -0.00(-2.90%)
Feb 07, 2024 0.0364 0.0370 0.0340 0.0345 330,239 -0.00(-5.22%)
Feb 06, 2024 0.0347 0.0364 0.0332 0.0364 330,802 +0.00(+4.00%)
Feb 05, 2024 0.0320 0.0370 0.0310 0.0350 624,782 +0.00(+7.69%)
Feb 02, 2024 0.0281 0.0340 0.0281 0.0325 870,935 +0.00(+7.97%)
Feb 01, 2024 0.0280 0.0335 0.0280 0.0301 161,800 +0.00(+0.33%)
Jan 31, 2024 0.0340 0.0340 0.0300 0.0300 70,147 -0.00(-5.66%)
Jan 30, 2024 0.0328 0.0335 0.0300 0.0318 91,607 +0.00(+6.00%)
Jan 29, 2024 0.0330 0.0341 0.0300 0.0300 252,579 -0.00(-7.12%)
Jan 26, 2024 0.0300 0.0330 0.0292 0.0323 203,300 +0.00(+4.19%)
Jan 25, 2024 0.0300 0.0329 0.0283 0.0310 246,524 +0.00(+0.00%)
Jan 24, 2024 0.0307 0.0329 0.0307 0.0310 12,500 -0.00(-0.32%)
Jan 23, 2024 0.0297 0.0329 0.0297 0.0311 163,550 -0.00(-0.96%)
Jan 22, 2024 0.0314 0.0314 0.0314 0.0314 1,600 -0.00(-4.56%)
Jan 19, 2024 0.0304 0.0329 0.0300 0.0329 28,333 +0.00(+13.45%)
Jan 18, 2024 0.0320 0.0330 0.0290 0.0290 123,730 -0.00(-12.12%)
Jan 17, 2024 0.0350 0.0350 0.0290 0.0330 130,000 +0.00(+10.00%)
Jan 16, 2024 0.0300 0.0330 0.0300 0.0300 138,339 -0.01(-21.05%)
Jan 12, 2024 0.0360 0.0389 0.0333 0.0380 25,603 -0.00(-2.31%)
Jan 11, 2024 0.0309 0.0389 0.0308 0.0389 374,100 +0.00(+2.37%)
Jan 10, 2024 0.0330 0.0380 0.0285 0.0380 324,489 +0.00(+4.11%)
Jan 09, 2024 0.0350 0.0380 0.0320 0.0365 331,249 -0.00(-2.67%)
Jan 08, 2024 0.0279 0.0381 0.0279 0.0375 211,785 +0.01(+25.84%)
Jan 05, 2024 0.0270 0.0377 0.0250 0.0298 252,056 +0.01(+30.70%)
Jan 04, 2024 0.0217 0.0270 0.0200 0.0228 120,412 -0.00(-0.44%)
Jan 03, 2024 0.0215 0.0231 0.0215 0.0229 22,750 -0.00(-4.18%)
Jan 02, 2024 0.0247 0.0247 0.0198 0.0239 18,137 +0.00(+14.90%)
Dec 29, 2023 0.0169 0.0381 0.0157 0.0208 263,818 +0.00(+10.64%)
Dec 28, 2023 0.0194 0.0310 0.0143 0.0188 425,802 -0.00(-1.05%)
Dec 27, 2023 0.0190 0.0190 0.0190 0.0190 45,000 -0.00(-11.21%)
Dec 26, 2023 0.0155 0.0214 0.0155 0.0214 81,137 +0.00(+30.49%)
Dec 22, 2023 0.0170 0.0179 0.0104 0.0164 1,766,588 -0.00(-0.61%)
Dec 21, 2023 0.0193 0.0193 0.0165 0.0165 115,239 -0.00(-0.60%)
Dec 20, 2023 0.0230 0.0234 0.0156 0.0166 1,484,946 -0.01(-29.36%)
Dec 19, 2023 0.0268 0.0268 0.0224 0.0235 620,500 -0.00(-12.31%)
Dec 18, 2023 0.0268 0.0299 0.0268 0.0268 11,750 -0.00(-8.53%)
Dec 15, 2023 0.0282 0.0293 0.0282 0.0293 4,000 +0.00(+3.90%)
Dec 14, 2023 0.0293 0.0295 0.0282 0.0282 94,350 -0.00(-6.00%)
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 200 -0.00(-0.99%)
Dec 12, 2023 0.0318 0.0318 0.0303 0.0303 2,655 +0.00(+0.66%)
Dec 11, 2023 0.0373 0.0373 0.0301 0.0301 101,428 -0.01(-24.75%)
Dec 08, 2023 0.0398 0.0400 0.0370 0.0400 115,000 +0.00(+0.50%)
Dec 07, 2023 0.0400 0.0400 0.0398 0.0398 1,252,250 +0.00(+0.25%)
Dec 06, 2023 0.0336 0.0405 0.0336 0.0397 400,875 +0.01(+17.80%)
Dec 05, 2023 0.0292 0.0337 0.0283 0.0337 132,299 +0.01(+23.44%)
Dec 04, 2023 0.0270 0.0280 0.0270 0.0273 20,384 +0.00(+5.00%)
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.