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

Cytta Corp (OP: CYCA )

0.0345 UNCHANGED
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 5, 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 (%)
May 31, 2017 0.0329 0.0329 0.0329 0.0329 100 +0.01(+26.54%)
May 30, 2017 0.0275 0.0275 0.0260 0.0260 53,575 -0.01(-20.97%)
May 26, 2017 0.0329 0.0329 0.0329 0.0329 1,250 +0.00(+17.50%)
May 22, 2017 0.0280 0.0280 0.0280 0 -0.01(-24.12%)
May 19, 2017 0.0400 0.0400 0.0331 0.0369 10,200 +0.00(+0.00%)
May 18, 2017 0.0369 0.0369 0.0369 0.0369 100 +0.00(+11.14%)
May 16, 2017 0.0332 0.0332 0.0332 0 -0.00(-12.40%)
May 15, 2017 0.0379 0.0379 0.0379 0.0379 785 -0.00(-5.25%)
May 11, 2017 0.0400 0.0400 0.0400 0 +0.01(+42.86%)
May 10, 2017 0.0280 0.0280 0.0280 0.0280 90,000 -0.01(-31.03%)
May 09, 2017 0.0302 0.0406 0.0302 0.0406 8,700 +0.01(+35.33%)
May 08, 2017 0.0300 0.0300 0.0290 0.0300 65,000 +0.00(+3.45%)
May 05, 2017 0.0290 0.0290 0.0290 0.0290 90,000 +0.00(+3.57%)
May 04, 2017 0.0330 0.0330 0.0280 0.0280 118,640 -0.01(-15.15%)
May 03, 2017 0.0330 0.0330 0.0330 0.0330 25,000 +0.00(+0.00%)
May 02, 2017 0.0330 0.0330 0.0310 0.0330 51,700 -0.00(-0.83%)
May 01, 2017 0.0350 0.0350 0.0333 0.0333 36,266 -0.00(-4.93%)
Apr 28, 2017 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Apr 26, 2017 0.0350 0.0350 0.0350 0 -0.01(-14.63%)
Apr 25, 2017 0.0410 0.0410 0.0410 0.0410 10,700 -0.00(-4.65%)
Apr 24, 2017 0.0350 0.0449 0.0350 0.0430 81,600 +0.01(+22.86%)
Apr 21, 2017 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Apr 20, 2017 0.0350 0.0350 0.0350 0.0350 39,800 +0.00(+0.00%)
Apr 19, 2017 0.0400 0.0400 0.0350 0.0350 57,200 -0.01(-14.52%)
Apr 11, 2017 0.0409 0.0409 0.0409 0 -0.01(-16.10%)
Apr 06, 2017 0.0488 0.0488 0.0488 0 +0.00(+0.00%)
Apr 05, 2017 0.0487 0.0488 0.0400 0.0488 115,000 +0.01(+22.00%)
Apr 04, 2017 0.0400 0.0400 0.0400 0.0400 100,202 +0.00(+2.56%)
Apr 03, 2017 0.0350 0.0390 0.0350 0.0390 158,900 +0.01(+18.18%)
Mar 31, 2017 0.0330 0.0330 0.0330 0.0330 3,334 +0.01(+19.57%)
Mar 30, 2017 0.0276 0.0276 0.0276 0.0276 100 -0.00(-13.75%)
Mar 29, 2017 0.0315 0.0320 0.0315 0.0320 214,000 +0.00(+1.59%)
Mar 28, 2017 0.0315 0.0315 0.0315 0.0315 50,000 +0.00(+5.00%)
Mar 24, 2017 0.0300 0.0300 0.0300 0 +0.00(+14.50%)
Mar 21, 2017 0.0262 0.0262 0.0262 0 -0.01(-32.82%)
Mar 17, 2017 0.0390 0.0390 0.0390 0 +0.00(+7.14%)
Mar 16, 2017 0.0355 0.0364 0.0344 0.0364 150,000 +0.00(+2.54%)
Mar 15, 2017 0.0355 0.0355 0.0355 0.0355 115,717 +0.00(+1.43%)
Mar 14, 2017 0.0350 0.0350 0.0350 0.0350 53,600 +0.00(+0.00%)
Mar 13, 2017 0.0330 0.0350 0.0330 0.0350 258,800 +0.00(+9.38%)
Mar 10, 2017 0.0330 0.0330 0.0314 0.0320 65,068 -0.00(-2.44%)
Mar 09, 2017 0.0328 0.0328 0.0328 0.0328 43,400 +0.00(+5.47%)
Mar 07, 2017 0.0311 0.0311 0.0311 0 +0.00(+0.32%)
Mar 02, 2017 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Mar 01, 2017 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+3.45%)
Feb 28, 2017 0.0285 0.0290 0.0285 0.0290 98,000 +0.00(+3.57%)
Feb 24, 2017 0.0280 0.0280 0.0280 0 +0.00(+5.26%)
Feb 23, 2017 0.0320 0.0320 0.0266 0.0266 98,160 -0.00(-14.19%)
Feb 22, 2017 0.0280 0.0310 0.0280 0.0310 257,700 +0.00(+16.54%)
Feb 21, 2017 0.0267 0.0267 0.0266 0.0266 90,000 -0.01(-16.88%)
Feb 17, 2017 0.0320 0.0320 0.0320 0 +0.00(+3.23%)
Feb 16, 2017 0.0450 0.0450 0.0310 0.0310 47,403 -0.01(-30.96%)
Feb 15, 2017 0.0340 0.0449 0.0340 0.0449 87,500 +0.01(+34.83%)
Feb 14, 2017 0.0719 0.0719 0.0333 0.0333 144,597 -0.00(-7.50%)
Feb 13, 2017 0.0680 0.0680 0.0361 0.0360 97,234 +0.00(+0.00%)
Feb 10, 2017 0.0350 0.0360 0.0350 0.0360 52,216 +0.00(+2.86%)
Feb 09, 2017 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+2.94%)
Feb 08, 2017 0.0342 0.0342 0.0333 0.0340 221,510 -0.01(-15.00%)
Feb 07, 2017 0.0350 0.0450 0.0350 0.0400 301,000 +0.01(+19.76%)
Feb 06, 2017 0.0397 0.0398 0.0333 0.0334 252,892 +0.00(+9.15%)
Feb 01, 2017 0.0306 0.0306 0.0306 0 -0.00(-5.29%)
Jan 30, 2017 0.0323 0.0323 0.0323 0 +0.00(+0.97%)
Jan 27, 2017 0.0305 0.0320 0.0305 0.0320 130,000 +0.00(+6.67%)
Jan 26, 2017 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+3.45%)
Jan 25, 2017 0.0290 0.0290 0.0290 0.0290 90,000 -0.00(-3.65%)
Jan 24, 2017 0.0306 0.0306 0.0301 0.0301 110,000 -0.00(-14.00%)
Jan 23, 2017 0.0315 0.0350 0.0300 0.0350 288,950 +0.00(+6.06%)
Jan 13, 2017 0.0330 0.0330 0.0330 0 -0.00(-5.71%)
Jan 12, 2017 0.0330 0.0350 0.0330 0.0350 103,800 +0.00(+6.06%)
Jan 10, 2017 0.0330 0.0330 0.0330 0 -0.02(-36.54%)
Jan 09, 2017 0.0570 0.0570 0.0450 0.0520 33,266 -0.01(-10.34%)
Jan 06, 2017 0.0500 0.0630 0.0500 0.0580 45,933 +0.00(+3.57%)
Jan 05, 2017 0.0490 0.0654 0.0490 0.0560 162,134 +0.01(+14.29%)
Jan 04, 2017 0.0490 0.0490 0.0490 0.0490 14,800 +0.00(+1.45%)
Jan 03, 2017 0.0312 0.0500 0.0312 0.0483 69,126 +0.02(+54.81%)
Dec 30, 2016 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Dec 28, 2016 0.0312 0.0312 0.0312 0 +0.01(+38.67%)
Dec 22, 2016 0.0225 0.0225 0.0225 0 -0.01(-27.88%)
Dec 21, 2016 0.0385 0.0385 0.0312 0.0312 129,000 -0.00(-10.86%)
Dec 20, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Dec 15, 2016 0.0300 0.0300 0.0300 0 -0.00(-0.99%)
Dec 14, 2016 0.0300 0.0385 0.0300 0.0303 150,334 -0.00(-12.17%)
Dec 13, 2016 0.0344 0.0345 0.0344 0.0345 24,000 +0.01(+20.21%)
Dec 12, 2016 0.0261 0.0287 0.0260 0.0287 119,234 +0.00(+12.55%)
Dec 09, 2016 0.0255 0.0255 0.0255 0.0255 68,166 -0.01(-27.14%)
Dec 07, 2016 0.0350 0.0350 0.0350 0 -0.00(-0.28%)
Dec 06, 2016 0.0370 0.0370 0.0351 0.0351 119,423 -0.00(-5.31%)
Dec 05, 2016 0.0200 0.0371 0.0200 0.0371 532,338 +0.02(+94.08%)
Dec 02, 2016 0.0200 0.0200 0.0191 0.0191 400,000 -0.00(-4.50%)
Dec 01, 2016 0.0190 0.0200 0.0190 0.0200 141,599 -0.00(-3.84%)
Nov 30, 2016 0.0200 0.0208 0.0190 0.0208 125,100 +0.00(+4.00%)
Nov 29, 2016 0.0200 0.0200 0.0200 0.0200 189,001 +0.00(+5.26%)
Nov 28, 2016 0.0185 0.0190 0.0185 0.0190 115,000 +0.00(+2.70%)
Nov 25, 2016 0.0130 0.0195 0.0130 0.0185 155,000 +0.01(+48.00%)
Nov 23, 2016 0.0125 0.0125 0.0125 0 -0.02(-64.29%)
Nov 22, 2016 0.0249 0.0600 0.0249 0.0350 457,024 +0.01(+16.67%)
Nov 21, 2016 0.0249 0.0300 0.0249 0.0300 56,500 +0.01(+100.00%)
Nov 17, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 16, 2016 0.0200 0.0200 0.0200 0.0200 6,355 -0.00(-16.67%)
Nov 14, 2016 0.0240 0.0240 0.0240 0 -0.01(-20.00%)
Nov 11, 2016 0.0190 0.0360 0.0190 0.0300 1,124,314 +0.01(+63.04%)
Nov 10, 2016 0.0150 0.0184 0.0150 0.0184 95,000 +0.00(+22.67%)
Nov 09, 2016 0.0150 0.0164 0.0150 0.0150 342,424 +0.00(+25.00%)
Nov 08, 2016 0.0120 0.0120 0.0120 0.0120 50,000 +0.00(+3.45%)
Nov 07, 2016 0.0130 0.0140 0.0116 0.0116 165,000 -0.00(-10.77%)
Nov 04, 2016 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+23.81%)
Nov 03, 2016 0.0130 0.0130 0.0105 0.0105 82,000 -0.00(-15.49%)
Nov 02, 2016 0.0120 0.0124 0.0120 0.0124 9,867 -0.00(-4.42%)
Nov 01, 2016 0.0105 0.0130 0.0105 0.0130 60,000 +0.00(+3.17%)
Oct 31, 2016 0.0125 0.0126 0.0125 0.0126 21,100 +0.00(+3.79%)
Oct 28, 2016 0.0106 0.0126 0.0106 0.0121 84,000 +0.00(+15.62%)
Oct 17, 2016 0.0105 0.0105 0.0105 0 -0.00(-8.70%)
Oct 14, 2016 0.0115 0.0115 0.0115 0.0115 20,000 -0.00(-8.00%)
Oct 13, 2016 0.0126 0.0126 0.0125 0.0125 40,400 +0.00(+0.00%)
Oct 11, 2016 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Oct 10, 2016 0.0125 0.0125 0.0125 0.0125 25,000 +0.00(+0.00%)
Oct 03, 2016 0.0125 0.0125 0.0125 0 -0.00(-13.19%)
Sep 30, 2016 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Sep 29, 2016 0.0144 0.0144 0.0144 0.0144 0 +0.00(+0.00%)
Sep 28, 2016 0.0144 0.0144 0.0144 0.0144 45,500 +0.00(+22.03%)
Sep 27, 2016 0.0118 0.0118 0.0118 0.0118 0 -0.00(-0.25%)
Sep 20, 2016 0.0118 0.0118 0.0118 0 -0.00(-2.23%)
Sep 16, 2016 0.0121 0.0121 0.0121 0 +0.00(+0.00%)
Sep 15, 2016 0.0124 0.0126 0.0121 0.0121 63,390 +0.00(+0.00%)
Sep 14, 2016 0.0130 0.0130 0.0121 0.0121 50,000 -0.00(-2.42%)
Sep 13, 2016 0.0124 0.0124 0.0123 0.0124 50,339 +0.00(+1.64%)
Sep 12, 2016 0.0122 0.0122 0.0122 0.0122 50,000 -0.00(-18.67%)
Sep 09, 2016 0.0150 0.0150 0.0121 0.0150 103,784 +0.00(+0.00%)
Sep 06, 2016 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Sep 02, 2016 0.0160 0.0160 0.0160 0 -0.00(-19.19%)
Sep 01, 2016 0.0170 0.0198 0.0164 0.0198 77,900 +0.01(+41.43%)
Aug 31, 2016 0.0140 0.0140 0.0140 0.0140 284 -0.00(-22.22%)
Aug 30, 2016 0.0180 0.0180 0.0180 0.0180 50,000 -0.00(-5.26%)
Aug 29, 2016 0.0180 0.0190 0.0180 0.0190 58,500 +0.00(+18.75%)
Aug 25, 2016 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Aug 23, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 22, 2016 0.0150 0.0150 0.0150 0.0150 26,667 +0.00(+0.00%)
Aug 19, 2016 0.0150 0.0150 0.0150 0.0150 70,000 +0.00(+0.00%)
Aug 17, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 16, 2016 0.0188 0.0188 0.0150 0.0150 80,000 -0.00(-3.23%)
Aug 15, 2016 0.0165 0.0165 0.0155 0.0155 30,001 -0.00(-6.06%)
Aug 12, 2016 0.0200 0.0200 0.0165 0.0165 35,900 -0.00(-2.94%)
Aug 11, 2016 0.0170 0.0170 0.0170 0.0170 20,400 -0.00(-5.03%)
Aug 10, 2016 0.0190 0.0190 0.0179 0.0179 163,091 -0.00(-5.79%)
Aug 09, 2016 0.0190 0.0190 0.0190 0.0190 30,000 +0.00(+5.56%)
Aug 08, 2016 0.0180 0.0180 0.0180 0.0180 30,000 -0.00(-14.29%)
Aug 05, 2016 0.0200 0.0210 0.0190 0.0210 76,100 +0.00(+5.00%)
Aug 04, 2016 0.0210 0.0210 0.0200 0.0200 42,300 -0.00(-9.09%)
Aug 03, 2016 0.0220 0.0220 0.0220 0.0220 30,000 -0.00(-10.71%)
Aug 02, 2016 0.0250 0.0250 0.0221 0.0246 41,000 -0.00(-1.44%)
Aug 01, 2016 0.0240 0.0250 0.0240 0.0250 30,209 +0.00(+13.64%)
Jul 29, 2016 0.0220 0.0220 0.0220 0.0220 30,000 +0.00(+0.00%)
Jul 28, 2016 0.0220 0.0220 0.0220 0.0220 30,000 -0.00(-0.90%)
Jul 27, 2016 0.0222 0.0222 0.0222 0.0222 25,000 +0.00(+0.00%)
Jul 26, 2016 0.0222 0.0222 0.0222 0.0222 29,000 +0.00(+0.91%)
Jul 25, 2016 0.0221 0.0221 0.0220 0.0220 25,000 +0.00(+0.00%)
Jul 22, 2016 0.0210 0.0220 0.0210 0.0220 230,000 -0.01(-26.67%)
Jul 21, 2016 0.0325 0.0340 0.0300 0.0300 44,000 +0.01(+30.43%)
Jul 20, 2016 0.0240 0.0300 0.0230 0.0230 39,834 -0.00(-8.00%)
Jul 18, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 15, 2016 0.0230 0.0250 0.0230 0.0250 38,000 -0.00(-16.67%)
Jul 14, 2016 0.0245 0.0300 0.0239 0.0300 29,650 +0.01(+22.45%)
Jul 13, 2016 0.0245 0.0245 0.0245 0.0245 20,000 +0.00(+0.00%)
Jul 12, 2016 0.0245 0.0245 0.0245 0.0245 40,000 -0.01(-30.00%)
Jul 11, 2016 0.0275 0.0350 0.0275 0.0350 51,500 +0.00(+0.00%)
Jul 08, 2016 0.0350 0.0290 0.0350 34,600 +0.01(+20.69%)
Jul 07, 2016 0.0290 0.0290 0.0290 0.0290 10,000 -0.01(-17.14%)
Jul 05, 2016 0.0381 0.0381 0.0350 0.0350 13,103 +0.00(+0.00%)
Jun 30, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Jun 22, 2016 0.0398 0.0398 0.0398 50 +0.00(+0.00%)
Jun 21, 2016 0.0398 0.0398 0.0398 0.0398 4,000 +0.01(+52.49%)
Jun 20, 2016 0.0261 0.0261 0.0261 0.0261 1,800 -0.01(-27.90%)
Jun 16, 2016 0.0362 0.0362 0.0362 0 +0.00(+5.55%)
Jun 15, 2016 0.0343 0.0343 0.0343 0.0343 5,000 -0.01(-14.04%)
Jun 14, 2016 0.0380 0.0399 0.0380 0.0399 55,880 +0.01(+28.71%)
Jun 10, 2016 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Jun 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 06, 2016 0.0399 0.0399 0.0300 0.0300 118,105 +0.00(+0.00%)
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.