Dark

CYTO
CYTOPHAGE TECHNOLOGIES LTD
stock CVE

Inactive

Aug 2, 2024

0.3400CAD+6.250%(+0.0200)7,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.3300	0.3400	0.3300	0.3400	+6.250%	7,000	0.000%
2024-08-01	0.3300	0.3300	0.3200	0.3200	0.000%	9,121	+6.250%
2024-07-31	0.3000	0.3200	0.3000	0.3200	+6.667%	32,100	+6.250%
2024-07-30	0.3300	0.3300	0.2900	0.3000	-9.091%	64,200	+13.333%
2024-07-26	0.3000	0.3300	0.3000	0.3300	+10.000%	50,000	+3.030%
2024-07-25	0.3300	0.3400	0.3000	0.3000	-9.091%	39,500	+13.333%
2024-07-23	0.3300	0.3300	0.3300	0.3300	+3.125%	500	+3.030%
2024-07-22	0.3100	0.3300	0.3100	0.3200	+6.667%	5,080	+6.250%
2024-07-18	0.3200	0.3200	0.3000	0.3000	-9.091%	74,000	+13.333%
2024-07-17	0.3400	0.3400	0.3200	0.3300	-2.941%	18,500	+3.030%
2024-07-16	0.3400	0.3400	0.3400	0.3400	0.000%	500	0.000%
2024-07-15	0.3500	0.3500	0.3400	0.3400	-2.857%	5,500	0.000%
2024-07-12	0.3400	0.3500	0.3400	0.3500	+2.941%	3,000	-2.857%
2024-07-11	0.3600	0.3600	0.3400	0.3400	-8.108%	9,500	0.000%
2024-07-10	0.3600	0.3700	0.3600	0.3700	+5.714%	6,500	-8.108%
2024-07-09	0.3500	0.3500	0.3500	0.3500	-2.778%	66,500	-2.857%
2024-07-08	0.3400	0.3600	0.3400	0.3600	+5.882%	5,500	-5.556%
2024-07-05	0.3700	0.3700	0.3400	0.3400	-5.556%	28,100	0.000%
2024-07-04	0.3700	0.3700	0.3600	0.3600	0.000%	2,000	-5.556%
2024-07-03	0.3900	0.3900	0.3600	0.3600	-5.263%	15,100	-5.556%
2024-06-28	0.4000	0.4000	0.3800	0.3800	-2.564%	97,500	-10.526%
2024-06-27	0.4000	0.4000	0.3900	0.3900	0.000%	63,500	-12.821%
2024-06-26	0.3900	0.4000	0.3900	0.3900	0.000%	40,000	-12.821%
2024-06-25	0.3900	0.4000	0.3900	0.3900	0.000%	6,000	-12.821%
2024-06-24	0.3900	0.3900	0.3900	0.3900	0.000%	1,000	-12.821%
2024-06-21	0.3900	0.4000	0.3800	0.3900	0.000%	10,500	-12.821%
2024-06-20	0.3900	0.4000	0.3600	0.3900	0.000%	95,500	-12.821%
2024-06-19	0.4100	0.4100	0.3900	0.3900	-4.878%	9,000	-12.821%
2024-06-18	0.4200	0.4200	0.4100	0.4100	-2.381%	16,000	-17.073%
2024-06-17	0.4400	0.4400	0.4200	0.4200	-4.545%	4,500	-19.048%
2024-06-14	0.4400	0.4500	0.4400	0.4400	0.000%	10,000	-22.727%
2024-06-13	0.4400	0.4400	0.4400	0.4400	+2.326%	8,500	-22.727%
2024-06-11	0.4500	0.4500	0.4300	0.4300	-4.444%	37,819	-20.930%
2024-06-10	0.4200	0.4500	0.4200	0.4500	+9.756%	17,428	-24.444%
2024-06-07	0.4100	0.4200	0.4000	0.4100	-4.651%	496,000	-17.073%
2024-06-06	0.4400	0.4600	0.4000	0.4300	-4.444%	208,000	-20.930%
2024-06-05	0.4500	0.4500	0.3300	0.4500	0.000%	582,250	-24.444%
2024-06-04	0.4500	0.4500	0.4500	0.4500	0.000%	18,000	-24.444%
2024-06-03	0.5100	0.5200	0.4200	0.4500	-8.163%	305,610	-24.444%
2024-05-31	0.4600	0.5000	0.4600	0.4900	+6.522%	8,500	-30.612%
2024-05-30	0.4300	0.4600	0.4300	0.4600	+6.977%	88,000	-26.087%
2024-05-29	0.4600	0.4700	0.4300	0.4300	-4.444%	46,475	-20.930%
2024-05-28	0.4700	0.4700	0.4500	0.4500	-4.255%	14,000	-24.444%
2024-05-27	0.4600	0.4700	0.4600	0.4700	-2.083%	4,550	-27.660%
2024-05-24	0.5100	0.5100	0.4500	0.4800	-5.882%	69,000	-29.167%
2024-05-23	0.5200	0.5400	0.5100	0.5100	0.000%	23,400	-33.333%
2024-05-22	0.5400	0.5500	0.5000	0.5100	-5.556%	93,806	-33.333%
2024-05-21	0.5200	0.5800	0.5000	0.5400	+5.882%	91,069	-37.037%
2024-05-17	0.4600	0.5200	0.4600	0.5100	+10.870%	63,500	-33.333%
2024-05-16	0.3900	0.4600	0.3800	0.4600	+12.195%	165,000	-26.087%
2024-05-15	0.4000	0.4100	0.4000	0.4100	+2.500%	24,000	-17.073%
2024-05-14	0.3900	0.4000	0.3600	0.4000	0.000%	26,000	-15.000%
2024-05-13	0.3600	0.4000	0.3600	0.4000	+11.111%	35,550	-15.000%
2024-05-10	0.3300	0.3700	0.3200	0.3600	+9.091%	86,426	-5.556%
2024-05-09	0.3300	0.3300	0.3200	0.3300	0.000%	85,500	+3.030%
2024-05-08	0.3300	0.3400	0.3300	0.3300	0.000%	36,863	+3.030%
2024-05-07	0.3400	0.3400	0.3300	0.3300	-2.941%	54,000	+3.030%
2024-05-06	0.3300	0.3400	0.3300	0.3400	+9.677%	61,600	0.000%
2024-05-02	0.3300	0.3300	0.3100	0.3100	-3.125%	67,500	+9.677%
2024-05-01	0.3400	0.3400	0.3200	0.3200	-3.030%	95,400	+6.250%
2024-04-30	0.3400	0.3400	0.3200	0.3300	0.000%	142,000	+3.030%
2024-04-29	0.3400	0.3400	0.3300	0.3300	-2.941%	7,015	+3.030%
2024-04-26	0.3200	0.3500	0.3100	0.3400	+13.333%	429,500	0.000%
2024-04-25	0.3500	0.3500	0.3000	0.3000	-9.091%	98,300	+13.333%
2024-04-24	0.3500	0.3500	0.3300	0.3300	-5.714%	91,500	+3.030%
2024-04-23	0.3600	0.3600	0.3300	0.3500	0.000%	213,000	-2.857%
2024-04-22	0.4000	0.4000	0.3400	0.3500	-14.634%	290,403	-2.857%
2024-04-19	0.4000	0.4100	0.4000	0.4100	+2.500%	19,770	-17.073%
2024-04-18	0.4000	0.4000	0.4000	0.4000	0.000%	6,700	-15.000%
2024-04-17	0.3900	0.4000	0.3900	0.4000	+2.564%	3,500	-15.000%
2024-04-16	0.4000	0.4100	0.3500	0.3900	+8.333%	432,145	-12.821%
2024-04-15	0.4500	0.4500	0.3600	0.3600	-20.000%	124,869	-5.556%
2024-04-12	0.4650	0.4650	0.4200	0.4500	-3.226%	113,019	-24.444%
2024-04-11	0.4650	0.5000	0.4500	0.4650	-5.102%	99,489	-26.882%
2024-04-10	0.4600	0.4900	0.4500	0.4900	+5.376%	137,500	-30.612%
2024-04-09	0.5200	0.5200	0.4500	0.4650	-10.577%	1,153,630	-26.882%
2024-04-08	0.5200	0.5200	0.5000	0.5200	+1.961%	23,550	-34.615%
2024-04-05	0.5300	0.5300	0.4900	0.5100	-3.774%	41,000	-33.333%
2024-04-04	0.5200	0.5400	0.4900	0.5300	0.000%	100,000	-35.849%
2024-04-02	0.5800	0.6000	0.5200	0.5300	-7.018%	260,300	-35.849%
2024-04-01	0.4900	0.6100	0.4900	0.5700	+17.526%	473,722	-40.351%
2024-03-28	0.4900	0.4900	0.4500	0.4850	+4.301%	250,130	-29.897%
2024-03-27	0.4450	0.5000	0.4400	0.4650	+13.415%	165,924	-26.882%
2024-03-26	0.4650	0.5000	0.4100	0.4100	-8.889%	138,600	-17.073%
2024-03-25	0.5000	0.5000	0.4300	0.4500	-7.216%	314,000	-24.444%
2024-03-22	0.5300	0.5800	0.4400	0.4850	-6.731%	557,304	-29.897%
2024-03-21	0.5100	0.5200	0.5100	0.5200	+4.000%	4,500	-34.615%
2024-03-20	0.4900	0.5100	0.4900	0.5000	+2.041%	29,055	-32.000%
2024-03-19	0.4850	0.4900	0.4850	0.4900	-2.000%	5,541	-30.612%
2024-03-15	0.4800	0.5000	0.4800	0.5000	+4.167%	38,326	-32.000%
2024-03-14	0.5100	0.5100	0.4500	0.4800	-4.000%	102,500	-29.167%
2024-03-13	0.5400	0.5400	0.5000	0.5000	-7.407%	25,000	-32.000%
2024-03-12	0.5400	0.5400	0.5400	0.5400	0.000%	39,000	-37.037%
2024-03-11	0.5400	0.5400	0.5200	0.5400	+13.684%	23,910	-37.037%
2024-03-06	0.4950	0.4950	0.4750	0.4750	+1.064%	27,800	-28.421%
2024-03-05	0.5000	0.5000	0.4700	0.4700	-7.843%	20,000	-27.660%
2024-03-04	0.5300	0.5300	0.5100	0.5100	-1.923%	23,000	-33.333%
2024-03-01	0.5000	0.5300	0.5000	0.5200	+6.122%	32,000	-34.615%
2024-02-29	0.5000	0.5000	0.4900	0.4900	0.000%	5,000	-30.612%
2024-02-28	0.5300	0.5300	0.4900	0.4900	-2.000%	5,500	-30.612%
2024-02-27	0.5100	0.5300	0.5000	0.5000	-1.961%	88,500	-32.000%
2024-02-26	0.6100	0.6100	0.5100	0.5100	-15.000%	111,800	-33.333%
2024-02-23	0.5900	0.6100	0.5900	0.6000	+5.263%	43,000	-43.333%
2024-02-22	0.5700	0.5700	0.5600	0.5700	-1.724%	7,000	-40.351%
2024-02-21	0.5300	0.6000	0.5300	0.5800	+11.538%	33,618	-41.379%
2024-02-20	0.4550	0.6100	0.4550	0.5200	+19.540%	165,967	-34.615%
2024-02-16	0.4200	0.4600	0.4000	0.4350	+3.571%	146,809	-21.839%
2024-02-15	0.4600	0.4600	0.4100	0.4200	-9.677%	152,366	-19.048%
2024-02-14	0.5200	0.5300	0.4550	0.4650	-8.824%	84,630	-26.882%
2024-02-13	0.5800	0.5800	0.5000	0.5100	-10.526%	249,490	-33.333%
2024-02-12	0.6500	0.7600	0.5000	0.5700	-9.524%	270,735	-40.351%
2024-02-09	0.6500	0.6800	0.4500	0.6300	0.000%	1,157,397	-46.032%

.dark-mode .MhXDdQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhXDdQ{ color: #333333; background-color: white; border: 2px solid #333333; }CYTOCYTOPHAGE TECHNOLOGIES LTDstock CVE

CYTO
CYTOPHAGE TECHNOLOGIES LTD
stock CVE