Cytophage Technologies Ltd Historical Data - CYTO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Cytophage Technologies Ltd (CYTO)
Cytophage Technologies Ltd (CYTO) Historical

Cytophage Technologies Ltd (CYTO)

0.44

0.00

(0.00%)

Closed June 15 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	7.31707317073	0.41	0.45	0.4	139937	0.41748284	CS
4	-0.015	-3.2967032967	0.455	0.58	0.33	120884	0.44954775	CS
12	-0.09	-16.9811320755	0.53	0.61	0.305	155625	0.44007274	CS
26	-0.21	-32.3076923077	0.65	0.76	0.305	137838	0.4687567	CS
52	-0.21	-32.3076923077	0.65	0.76	0.305	137838	0.4687567	CS
156	-0.21	-32.3076923077	0.65	0.76	0.305	137838	0.4687567	CS
260	-0.21	-32.3076923077	0.65	0.76	0.305	137838	0.4687567	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718401200	0.44	0	0.00	0.44	0.445	0.44	10000
1718314800	0.44	0.01	2.33	0.44	0.44	0.44	8500
1718228400	0.43	0	0.00	0.43	0.43	0.43	0
1718142000	0.43	-0.02	-4.44	0.45	0.45	0.43	37819
1718055600	0.45	0.035	8.43	0.42	0.45	0.42	17428
1717796400	0.415	-0.015	-3.49	0.4099999	0.42	0.4	496000
1717710000	0.43	-0.02	-4.44	0.44	0.455	0.4	208000
1717623600	0.45	0.005	1.12	0.45	0.45	0.33	582250
1717537200	0.445	-0.005	-1.11	0.45	0.45	0.445	18000
1717450800	0.45	-0.04	-8.16	0.51	0.52	0.425	305610
1717191600	0.49	0.03	6.52	0.46	0.5	0.46	8500
1717105200	0.46	0.03	6.98	0.43	0.46	0.43	88000
1717018800	0.43	-0.02	-4.44	0.455	0.465	0.43	46475
1716932400	0.45	-0.015	-3.23	0.465	0.465	0.45	14000
1716846000	0.465	-0.015	-3.13	0.46	0.465	0.46	4550
1716586800	0.48	-0.03	-5.88	0.51	0.51	0.45	69000
1716500400	0.51	0	0.00	0.52	0.54	0.51	23400
1716414000	0.51	-0.03	-5.56	0.54	0.55	0.5	93806
1716327600	0.54	0.03	5.88	0.52	0.58	0.5	91069
1715982000	0.51	0.05	10.87	0.455	0.52	0.455	63500
1715895600	0.46	0.0500001	12.20	0.39	0.46	0.38	165000
1715809200	0.4099999	0.0149999	3.80	0.4	0.4099999	0.4	24000
1715722800	0.395	-0.005	-1.25	0.39	0.395	0.36	26000
1715636400	0.4	0.04	11.11	0.365	0.4	0.365	35550
1715377200	0.36	0.035	10.77	0.33	0.37	0.32	86426
1715290800	0.325	0	0.00	0.33	0.33	0.315	85500
1715204400	0.325	0	0.00	0.33	0.335	0.325	36863
1715118000	0.325	-0.02	-5.80	0.335	0.335	0.325	54000
1715031600	0.3449999	0.0249999	7.81	0.33	0.3449999	0.33	61600
1714772400	0.32	0.01	3.23	0.325	0.335	0.32	35000
1714686000	0.31	-0.005	-1.59	0.325	0.325	0.31	67500
1714599600	0.315	-0.015	-4.55	0.34	0.34	0.315	95400
1714513200	0.33	0	0.00	0.335	0.335	0.315	142000
1714426800	0.33	0.025	8.20	0.335	0.335	0.33	7015
1714167600	0.305	0	0.00	0.305	0.305	0.305	0
1714081200	0.305	-0.025	-7.58	0.35	0.35	0.305	98300
1713994800	0.33	-0.02	-5.71	0.35	0.355	0.33	91500
1713908400	0.35	0	0.00	0.36	0.365	0.325	213000
1713822000	0.35	-0.055	-13.58	0.4	0.4	0.34	290403
1713562800	0.405	0.005	1.25	0.4	0.4099999	0.4	19770
1713476400	0.4	0	0.00	0.4	0.4	0.4	6700
1713390000	0.4	0.01	2.56	0.39	0.4	0.39	3500
1713303600	0.39	0.03	8.33	0.4	0.4099999	0.35	432145
1713217200	0.36	-0.09	-20.00	0.45	0.45	0.36	124869
1712958000	0.45	-0.015	-3.23	0.465	0.465	0.42	113019
1712871600	0.465	-0.025	-5.10	0.465	0.5	0.45	99489
1712785200	0.49	0.025	5.38	0.46	0.49	0.45	137500
1712698800	0.465	-0.055	-10.58	0.52	0.52	0.45	1153630
1712612400	0.52	0.01	1.96	0.52	0.52	0.5	23550
1712353200	0.51	-0.02	-3.77	0.53	0.53	0.49	41000
1712266800	0.53	0.01	1.92	0.52	0.54	0.49	100000
1712180400	0.52	-0.01	-1.89	0.53	0.53	0.46	235001
1712094000	0.53	-0.04	-7.02	0.58	0.6	0.52	260300
1712007600	0.5699999	0.0849999	17.53	0.49	0.61	0.49	473722
1711662000	0.485	0.02	4.30	0.49	0.49	0.45	250130
1711575600	0.465	0.0550001	13.41	0.445	0.5	0.44	165924
1711489200	0.4099999	-0.04	-8.89	0.465	0.5	0.4099999	138600
1711402800	0.45	-0.035	-7.22	0.5	0.5	0.43	314000
1711143600	0.485	-0.035	-6.73	0.53	0.58	0.44	557304
1711057200	0.52	0.02	4.00	0.51	0.52	0.51	4500
1710970800	0.5	0.01	2.04	0.49	0.51	0.49	29055
1710884400	0.49	0.01	2.08	0.485	0.49	0.485	5541
1710798000	0.48	-0.02	-4.00	0.485	0.485	0.48	17500
1710538800	0.5	0.02	4.17	0.48	0.5	0.48	38326

Cytophage Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions