Cytophage Technologies Ltd. (TSXV:CYTO)
Canada
· Delayed Price · Currency is CAD 0.1850
-0.0200 (-9.76%)
May 20, 2025, 4:00 PM EDT
Cytophage Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | - | 37,500 |
| May 20, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | - | -9.76% | 245,150 |
| May 16, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -14.58% | 38,000 |
| May 15, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | - | -12.73% | 34,075 |
| May 14, 2025 | 0.25 | 0.40 | 0.25 | 0.28 | - | 17.02% | 321,651 |
| May 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 10,000 |
| May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 1,000 |
| May 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 19,000 |
| May 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 70,158 |
| May 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 6,500 |
| May 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 4.35% | 8,000 |
| May 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.12% | 15,000 |
| May 1, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.52% | 11,000 |
| Apr 30, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 17.95% | 15,650 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 14,563 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 25, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 5.26% | 66,600 |
| Apr 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 9,626 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,000 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,060 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 1,000 |
| Apr 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 8,000 |
| Apr 15, 2025 | 0.14 | 0.19 | 0.14 | 0.18 | - | 33.33% | 74,000 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 46,500 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 21,500 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 18,000 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 224,316 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 500 |
| Mar 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 3,000 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 8,000 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 18,000 |
| Mar 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.70% | 20,000 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -3.57% | 30,945 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.50% | 16,000 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 15,100 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 36,500 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 13,426 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 3,000 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 3,000 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | - | -2.86% | 526,000 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -2.78% | 24,000 |
| Mar 11, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -2.70% | 10,500 |