Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytta Corp (OP: CYCA )

0.0301 +0.0051 (+20.40%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 10, 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 (%)
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%)
Sep 01, 2022 0.1269 0.1630 0.1090 0.1450 1,733,942 +0.03(+25.22%)
Aug 31, 2022 0.1150 0.1175 0.1150 0.1158 162,111 +0.00(+0.70%)
Aug 30, 2022 0.1250 0.1250 0.1145 0.1150 265,300 -0.01(-8.00%)
Aug 29, 2022 0.1490 0.1490 0.1250 0.1250 326,536 -0.02(-16.33%)
Aug 26, 2022 0.1400 0.1494 0.1400 0.1494 56,064 +0.01(+6.71%)
Aug 25, 2022 0.1650 0.1650 0.1365 0.1400 62,490 -0.00(-2.10%)
Aug 24, 2022 0.1430 0.1430 0.1430 0.1430 7,000 -0.01(-8.33%)
Aug 23, 2022 0.1649 0.1649 0.1410 0.1560 167,287 +0.01(+5.12%)
Aug 22, 2022 0.1700 0.1700 0.1484 0.1484 33,050 -0.02(-12.71%)
Aug 19, 2022 0.1600 0.1750 0.1550 0.1700 118,309 +0.01(+6.25%)
Aug 18, 2022 0.1450 0.1600 0.1370 0.1600 121,664 +0.02(+10.57%)
Aug 17, 2022 0.1450 0.1450 0.1447 0.1447 20,785 -0.00(-0.21%)
Aug 16, 2022 0.1400 0.1450 0.1400 0.1450 73,101 +0.00(+0.00%)
Aug 15, 2022 0.1499 0.1499 0.1440 0.1450 46,251 -0.00(-2.68%)
Aug 12, 2022 0.1470 0.1500 0.1350 0.1490 105,404 +0.01(+10.37%)
Aug 11, 2022 0.1250 0.1366 0.1250 0.1350 67,729 +0.01(+8.00%)
Aug 10, 2022 0.1450 0.1450 0.1136 0.1250 420,599 -0.02(-16.61%)
Aug 09, 2022 0.1410 0.1499 0.1360 0.1499 196,330 +0.01(+3.59%)
Aug 08, 2022 0.1380 0.1549 0.1380 0.1447 179,189 -0.01(-3.53%)
Aug 05, 2022 0.1641 0.1641 0.1500 0.1500 38,590 -0.00(-2.60%)
Aug 04, 2022 0.1674 0.1674 0.1525 0.1540 90,500 -0.01(-3.75%)
Aug 03, 2022 0.1700 0.1750 0.1600 0.1600 87,395 -0.01(-5.88%)
Aug 02, 2022 0.1500 0.1800 0.1500 0.1700 222,700 +0.02(+13.33%)
Aug 01, 2022 0.1450 0.1500 0.1400 0.1500 256,629 +0.01(+7.14%)
Jul 29, 2022 0.1406 0.1485 0.1400 0.1400 63,000 +0.00(+0.00%)
Jul 28, 2022 0.1487 0.1487 0.1400 0.1400 185,068 +0.00(+0.00%)
Jul 27, 2022 0.1460 0.1500 0.1400 0.1400 230,286 -0.01(-6.54%)
Jul 26, 2022 0.1460 0.1500 0.1460 0.1498 4,553 +0.00(+0.67%)
Jul 25, 2022 0.1600 0.1600 0.1488 0.1488 280,616 -0.01(-7.35%)
Jul 22, 2022 0.1600 0.1679 0.1512 0.1606 76,370 +0.00(+0.37%)
Jul 21, 2022 0.1600 0.1679 0.1600 0.1600 55,560 -0.01(-3.03%)
Jul 20, 2022 0.1699 0.1699 0.1600 0.1650 30,026 -0.01(-2.94%)
Jul 19, 2022 0.1650 0.1700 0.1600 0.1700 13,878 +0.00(+2.10%)
Jul 18, 2022 0.1637 0.1714 0.1637 0.1665 4,496 +0.00(+0.91%)
Jul 15, 2022 0.1543 0.1650 0.1543 0.1650 83,788 +0.01(+7.21%)
Jul 14, 2022 0.1596 0.1596 0.1470 0.1539 1,525 +0.00(+0.26%)
Jul 13, 2022 0.1530 0.1648 0.1500 0.1535 307,625 -0.02(-11.27%)
Jul 12, 2022 0.1700 0.1730 0.1700 0.1730 92,750 +0.00(+1.76%)
Jul 11, 2022 0.1860 0.1860 0.1700 0.1700 156,368 -0.00(-2.86%)
Jul 08, 2022 0.1960 0.1960 0.1700 0.1750 112,076 -0.03(-12.50%)
Jul 07, 2022 0.2085 0.2085 0.1710 0.2000 331,047 -0.01(-4.08%)
Jul 06, 2022 0.1800 0.2270 0.1768 0.2085 239,621 +0.04(+22.65%)
Jul 05, 2022 0.1700 0.1700 0.1631 0.1700 55,120 +0.00(+0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.