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 (%)
Apr 28, 2016 0.0399 0.0399 0.0399 0 +0.01(+22.72%)
Apr 27, 2016 0.0325 0.0325 0.0325 0.0325 333 +0.00(+0.00%)
Apr 11, 2016 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Apr 08, 2016 0.0325 0.0325 0.0325 0.0325 4,434 +0.00(+0.00%)
Apr 04, 2016 0.0325 0.0325 0.0325 0 -0.00(-9.72%)
Apr 01, 2016 0.0360 0.0360 0.0360 0.0360 8,100 +0.00(+2.86%)
Mar 31, 2016 0.0351 0.0351 0.0350 0.0350 48,400 -0.01(-22.22%)
Mar 30, 2016 0.0400 0.0450 0.0351 0.0450 75,068 +0.00(+0.22%)
Mar 29, 2016 0.0400 0.0450 0.0351 0.0449 52,000 -0.01(-17.61%)
Mar 28, 2016 0.0545 0.0545 0.0545 0.0545 10,000 +0.01(+36.25%)
Mar 24, 2016 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Mar 22, 2016 0.0650 0.0650 0.0650 0 +0.00(+1.18%)
Mar 18, 2016 0.0642 0.0642 0.0642 0 -0.01(-12.00%)
Mar 17, 2016 0.0675 0.0730 0.0675 0.0730 11,981 +0.02(+35.94%)
Mar 15, 2016 0.0537 0.0537 0.0537 0 -0.01(-16.71%)
Mar 14, 2016 0.0645 0.0645 0.0645 0.0645 7,000 +0.01(+28.95%)
Mar 11, 2016 0.0830 0.0830 0.0500 0.0500 30,000 -0.03(-40.93%)
Mar 10, 2016 0.0390 0.1000 0.0390 0.0847 54,300 +0.05(+117.05%)
Mar 09, 2016 0.0390 0.0390 0.0390 0.0390 10,800 +0.00(+9.00%)
Mar 08, 2016 0.0250 0.0358 0.0250 0.0358 37,800 +0.00(+2.23%)
Mar 07, 2016 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Mar 04, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+40.00%)
Mar 03, 2016 0.0350 0.0350 0.0250 0.0250 30,000 +0.00(+21.95%)
Mar 02, 2016 0.0205 0.0205 0.0205 0.0205 376 -0.00(-18.33%)
Mar 01, 2016 0.0254 0.0254 0.0251 0.0251 25,100 -0.00(-1.18%)
Feb 26, 2016 0.0254 0.0254 0.0254 0 +0.00(+0.00%)
Feb 17, 2016 0.0254 0.0254 0.0254 0 +0.00(+15.98%)
Feb 03, 2016 0.0219 0.0219 0.0219 0 -0.01(-27.00%)
Feb 02, 2016 0.0300 0.0300 0.0300 0.0300 16,882 +0.00(+7.14%)
Feb 01, 2016 0.0280 0.0280 0.0280 0.0280 15,000 -0.00(-3.45%)
Jan 27, 2016 0.0290 0.0290 0.0290 0 +0.01(+41.46%)
Jan 22, 2016 0.0205 0.0205 0.0205 1 -0.01(-24.07%)
Jan 21, 2016 0.0250 0.0270 0.0245 0.0270 20,823 +0.00(+20.00%)
Jan 20, 2016 0.0225 0.0225 0.0225 0.0225 1,111 -0.00(-2.17%)
Jan 19, 2016 0.0230 0.0230 0.0230 0.0230 21,200 -0.00(-14.81%)
Jan 15, 2016 0.0270 0.0270 0.0270 0 +0.00(+12.50%)
Jan 14, 2016 0.0225 0.0240 0.0200 0.0240 103,350 +0.00(+9.09%)
Jan 12, 2016 0.0220 0.0220 0.0220 0 +0.01(+46.67%)
Jan 11, 2016 0.0150 0.0150 0.0150 0.0150 430 +0.00(+0.00%)
Jan 05, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 31, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 30, 2015 0.0200 0.0200 0.0200 0.0200 34,333 +0.00(+17.65%)
Dec 29, 2015 0.0170 0.0180 0.0170 0.0170 56,624 -0.01(-32.00%)
Dec 28, 2015 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Dec 22, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 18, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 11, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 08, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2015 0.0200 0.0300 0.0200 0.0300 17,667 +0.00(+20.00%)
Dec 02, 2015 0.0250 0.0250 0.0250 0 +0.01(+47.06%)
Dec 01, 2015 0.0200 0.0200 0.0170 0.0170 36,900 -0.01(-43.33%)
Nov 30, 2015 0.0300 0.0300 0.0300 0.0300 7,033 +0.01(+50.00%)
Nov 27, 2015 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+5.26%)
Nov 25, 2015 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Nov 23, 2015 0.0180 0.0180 0.0180 0 -0.01(-40.00%)
Nov 20, 2015 0.0259 0.0300 0.0259 0.0300 63,633 +0.01(+50.00%)
Nov 18, 2015 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Nov 13, 2015 0.0230 0.0230 0.0230 0 -0.00(-13.21%)
Nov 11, 2015 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Nov 04, 2015 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Nov 03, 2015 0.0265 0.0265 0.0265 0.0265 37,359 +0.00(+12.77%)
Nov 02, 2015 0.0265 0.0265 0.0230 0.0235 32,000 -0.00(-11.32%)
Oct 29, 2015 0.0265 0.0265 0.0265 0 -0.00(-7.02%)
Oct 22, 2015 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Oct 21, 2015 0.0285 0.0285 0.0285 0.0285 3,500 +0.01(+29.55%)
Oct 14, 2015 0.0220 0.0220 0.0220 0 -0.01(-22.81%)
Oct 08, 2015 0.0285 0.0285 0.0285 0 +0.00(+18.75%)
Sep 25, 2015 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Sep 22, 2015 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Sep 18, 2015 0.0210 0.0210 0.0210 0 -0.00(-16.00%)
Sep 17, 2015 0.0305 0.0306 0.0250 0.0250 53,687 +0.01(+25.00%)
Aug 21, 2015 0.0200 0.0200 0.0200 0 +0.00(+2.56%)
Aug 20, 2015 0.0200 0.0200 0.0195 0.0195 20,000 -0.00(-11.36%)
Aug 19, 2015 0.0220 0.0220 0.0220 0.0220 1,400 +0.00(+12.82%)
Aug 12, 2015 0.0195 0.0195 0.0195 0 -0.00(-2.50%)
Aug 11, 2015 0.0200 0.0200 0.0200 0.0200 60,000 -0.01(-33.33%)
Aug 06, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 05, 2015 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-15.01%)
Jul 24, 2015 0.0353 0.0353 0.0353 0 +0.00(+13.50%)
Jul 22, 2015 0.0311 0.0311 0.0311 0 +0.00(+0.00%)
Jul 17, 2015 0.0311 0.0311 0.0311 0 -0.00(-12.15%)
Jul 15, 2015 0.0354 0.0354 0.0354 0 +0.00(+1.14%)
Jul 13, 2015 0.0350 0.0350 0.0350 0 -0.01(-16.67%)
Jul 10, 2015 0.0420 0.0420 0.0420 0.0420 5,000 +0.00(+5.00%)
Jul 09, 2015 0.0422 0.0422 0.0350 0.0400 115,550 -0.00(-4.99%)
Jul 08, 2015 0.0472 0.0472 0.0421 0.0421 89,500 -0.01(-10.62%)
Jul 07, 2015 0.0471 0.0471 0.0471 0.0471 9,000 -0.01(-14.21%)
Jul 06, 2015 0.0549 0.0549 0.0549 0.0549 5,100 -0.04(-41.53%)
Jul 02, 2015 0.0939 0.0939 0.0939 0 +0.03(+56.50%)
Jun 30, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2015 0.0601 0.0601 0.0600 0.0600 16,033 -0.01(-20.00%)
Jun 26, 2015 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jun 25, 2015 0.0590 0.0990 0.0590 0.0750 55,967 -0.04(-31.82%)
Jun 24, 2015 0.1100 0.1100 0.1100 0.1100 320 +0.00(+0.00%)
Jun 22, 2015 0.1100 0.1100 0.1100 0 +0.05(+89.66%)
Jun 19, 2015 0.0580 0.0580 0.0580 0.0580 460 -0.00(-3.33%)
Jun 18, 2015 0.0600 0.0700 0.0600 0.0600 30,000 -0.01(-14.29%)
Jun 17, 2015 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Jun 15, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 12, 2015 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Jun 10, 2015 0.0800 0.0800 0.0800 0 +0.02(+33.11%)
Jun 09, 2015 0.0601 0.0601 0.0601 0.0601 10,012 +0.00(+0.00%)
Jun 08, 2015 0.0601 0.0601 0.0601 0.0601 230 +0.00(+0.00%)
Jun 05, 2015 0.0610 0.0610 0.0556 0.0601 58,201 -0.02(-24.88%)
Jun 02, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 01, 2015 0.0900 0.0900 0.0800 0.0800 11,480 -0.01(-11.11%)
May 29, 2015 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
May 28, 2015 0.1100 0.1100 0.1000 0.1000 26,700 -0.01(-9.09%)
May 27, 2015 0.0800 0.1100 0.0800 0.1100 68,545 +0.04(+57.14%)
May 26, 2015 0.0700 0.0700 0.0700 0.0700 3,334 -0.00(-6.67%)
May 22, 2015 0.0750 0.0750 0.0750 0 +0.02(+33.93%)
May 21, 2015 0.0560 0.0560 0.0560 0.0560 30,000 +0.00(+1.82%)
May 19, 2015 0.0550 0.0550 0.0550 0 +0.03(+114.42%)
May 15, 2015 0.0256 0.0256 0.0256 0 -0.01(-28.75%)
May 08, 2015 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
May 07, 2015 0.0360 0.0360 0.0360 0.0360 334 -0.01(-20.00%)
May 05, 2015 0.0450 0.0450 0.0450 0 +0.01(+25.00%)
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.