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 (%)
Feb 28, 2023 0.0450 0.0450 0.0411 0.0420 170,000 -0.01(-11.02%)
Feb 27, 2023 0.0450 0.0475 0.0430 0.0472 33,450 +0.00(+7.27%)
Feb 24, 2023 0.0500 0.0500 0.0440 0.0440 31,137 -0.00(-2.22%)
Feb 23, 2023 0.0450 0.0450 0.0450 0.0450 119,999 -0.00(-2.17%)
Feb 22, 2023 0.0480 0.0480 0.0460 0.0460 28,000 -0.00(-8.00%)
Feb 21, 2023 0.0540 0.0540 0.0500 0.0500 30,155 -0.00(-7.41%)
Feb 17, 2023 0.0550 0.0550 0.0510 0.0540 295,041 -0.00(-6.09%)
Feb 16, 2023 0.0444 0.0595 0.0444 0.0575 226,770 +0.02(+36.90%)
Feb 15, 2023 0.0447 0.0447 0.0420 0.0420 6,700 +0.00(+5.00%)
Feb 14, 2023 0.0401 0.0425 0.0400 0.0400 235,200 -0.00(-6.98%)
Feb 13, 2023 0.0400 0.0430 0.0400 0.0430 153,172 +0.00(+7.50%)
Feb 10, 2023 0.0470 0.0487 0.0395 0.0400 1,202,096 -0.01(-13.04%)
Feb 09, 2023 0.0470 0.0490 0.0460 0.0460 916,704 -0.00(-2.75%)
Feb 08, 2023 0.0480 0.0520 0.0460 0.0473 438,535 +0.01(+20.36%)
Feb 07, 2023 0.0446 0.0485 0.0393 0.0393 474,917 -0.00(-1.75%)
Feb 06, 2023 0.0520 0.0520 0.0400 0.0400 313,126 -0.01(-20.00%)
Feb 03, 2023 0.0510 0.0540 0.0500 0.0500 480,216 -0.00(-6.54%)
Feb 02, 2023 0.0600 0.0640 0.0520 0.0535 190,623 -0.01(-16.41%)
Feb 01, 2023 0.0677 0.0677 0.0585 0.0640 151,950 -0.00(-5.33%)
Jan 31, 2023 0.0800 0.0800 0.0622 0.0676 371,367 -0.00(-4.11%)
Jan 30, 2023 0.0800 0.0840 0.0705 0.0705 111,042 -0.00(-6.00%)
Jan 27, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jan 26, 2023 0.0750 0.0750 0.0660 0.0750 25,236 -0.01(-11.24%)
Jan 25, 2023 0.0845 0.0845 0.0845 0.0845 2,968 +0.01(+20.71%)
Jan 24, 2023 0.0750 0.0870 0.0700 0.0700 132,628 +0.01(+12.00%)
Jan 23, 2023 0.0725 0.0725 0.0625 0.0625 26,427 -0.01(-10.71%)
Jan 20, 2023 0.0749 0.0750 0.0700 0.0700 64,628 -0.00(-5.79%)
Jan 19, 2023 0.0750 0.0750 0.0671 0.0743 33,403 -0.00(-0.93%)
Jan 18, 2023 0.0800 0.0801 0.0750 0.0750 148,045 -0.01(-6.25%)
Jan 17, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 13, 2023 0.0800 0.0850 0.0800 0.0800 36,775 -0.01(-5.88%)
Jan 12, 2023 0.0800 0.0850 0.0793 0.0850 86,775 +0.00(+0.00%)
Jan 11, 2023 0.0825 0.0850 0.0800 0.0850 5,625 -0.00(-5.56%)
Jan 10, 2023 0.0870 0.0900 0.0825 0.0900 21,416 -0.00(-2.17%)
Jan 09, 2023 0.0920 0.0920 0.0801 0.0920 1,555 +0.01(+14.29%)
Jan 06, 2023 0.0900 0.0900 0.0805 0.0805 52,100 -0.00(-4.17%)
Jan 05, 2023 0.0840 0.0840 0.0840 0.0840 10,000 +0.00(+0.00%)
Jan 04, 2023 0.0838 0.0840 0.0776 0.0840 34,200 -0.00(-2.33%)
Jan 03, 2023 0.0899 0.0899 0.0810 0.0860 12,650 -0.00(-3.37%)
Dec 30, 2022 0.0784 0.0899 0.0784 0.0890 23,300 +0.01(+14.69%)
Dec 29, 2022 0.0850 0.0850 0.0776 0.0776 14,200 -0.01(-10.80%)
Dec 28, 2022 0.0885 0.0885 0.0870 0.0870 3,450 -0.00(-3.23%)
Dec 27, 2022 0.0900 0.0900 0.0851 0.0899 8,000 -0.00(-0.11%)
Dec 23, 2022 0.0895 0.0900 0.0895 0.0900 32,400 +0.01(+8.43%)
Dec 22, 2022 0.0805 0.0860 0.0780 0.0830 198,701 +0.00(+3.11%)
Dec 21, 2022 0.0845 0.0845 0.0805 0.0805 25,000 +0.00(+0.63%)
Dec 20, 2022 0.0800 0.0800 0.0800 0.0800 33,200 +0.00(+0.00%)
Dec 19, 2022 0.0800 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Dec 16, 2022 0.0850 0.0850 0.0850 0.0850 300 -0.00(-5.56%)
Dec 15, 2022 0.0879 0.0900 0.0752 0.0900 118,040 +0.01(+9.76%)
Dec 14, 2022 0.0881 0.0881 0.0820 0.0820 35,925 +0.00(+1.23%)
Dec 13, 2022 0.0912 0.0912 0.0800 0.0810 178,677 -0.02(-15.71%)
Dec 12, 2022 0.0981 0.0981 0.0961 0.0961 11,034 -0.00(-0.41%)
Dec 09, 2022 0.1016 0.1050 0.0965 0.0965 17,564 -0.01(-8.10%)
Dec 08, 2022 0.0950 0.1080 0.0950 0.1050 84,857 +0.01(+10.53%)
Dec 07, 2022 0.0910 0.0993 0.0902 0.0950 103,674 +0.00(+4.40%)
Dec 06, 2022 0.0998 0.0998 0.0910 0.0910 160,980 -0.01(-5.21%)
Dec 05, 2022 0.1000 0.1078 0.0960 0.0960 212,542 -0.01(-10.95%)
Dec 02, 2022 0.1000 0.1078 0.0970 0.1078 40,973 +0.01(+7.80%)
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.