Cytophage Technologies Ltd. (TSXV:CYTO)
Canada
· Delayed Price · Currency is CAD 0.2000
+0.0100 (5.26%)
Apr 25, 2025, 4:00 PM EDT
Cytophage Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 0.19 | 0.22 | 0.18 | 0.19 | - | - | 102,249 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -2.63% | 93,000 |
| Mar 6, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.32% | 10,063 |
| Mar 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 7.89% | 18,500 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 10,000 |
| Mar 3, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | - | -2.50% | 34,000 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 18,000 |
| Feb 27, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | - | - | 220,435 |
| Feb 26, 2025 | 0.26 | 0.26 | 0.20 | 0.20 | - | -21.57% | 723,100 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Feb 24, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | 4.08% | 18,500 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 3,000 |
| Feb 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 4,000 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.04% | 2,000 |
| Feb 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -7.55% | 8,000 |
| Feb 14, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | - | 10.42% | 46,500 |
| Feb 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |