We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cytophage Technologies Ltd | TSXV:CYTO | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.01 | -4.00% | 0.24 | 0.24 | 0.25 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.245 | 0.24 | 0.245 | 10,000 | 20:51:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 12 Feb 2025 | 0.24 | -0.01 | -4.00% | 0.24 | 0.245 | 10,000 |
| 11 Feb 2025 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 3,815 |
| 10 Feb 2025 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 1,000 |
| 07 Feb 2025 | 0.24 | 0.015 | 6.67% | 0.235 | 0.24 | 41,000 |
| 06 Feb 2025 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0 |
| 05 Feb 2025 | 0.225 | 0.00 | 0.00% | 0.21 | 0.25 | 83,000 |
| 04 Feb 2025 | 0.225 | -0.015 | -6.25% | 0.225 | 0.24 | 14,000 |
| 03 Feb 2025 | 0.24 | 0.00 | 0.00% | 0.24 | 0.26 | 30,606 |
| 31 Jan 2025 | 0.24 | 0.02 | 9.09% | 0.225 | 0.24 | 21,000 |
| 30 Jan 2025 | 0.22 | -0.01 | -4.35% | 0.19 | 0.235 | 126,900 |
| 29 Jan 2025 | 0.23 | -0.025 | -9.80% | 0.225 | 0.255 | 23,040 |
| 28 Jan 2025 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 20,000 |
| 27 Jan 2025 | 0.25 | -0.005 | -1.96% | 0.25 | 0.255 | 50,000 |
| 24 Jan 2025 | 0.255 | 0.00 | 0.00% | 0.255 | 0.26 | 1,500 |
| 23 Jan 2025 | 0.255 | 0.00 | 0.00% | 0.255 | 0.26 | 8,000 |
| 22 Jan 2025 | 0.255 | -0.01 | -3.77% | 0.255 | 0.265 | 20,000 |
| 21 Jan 2025 | 0.265 | 0.005 | 1.92% | 0.26 | 0.28 | 32,460 |
| 20 Jan 2025 | 0.26 | 0.00 | 0.00% | 0.26 | 0.285 | 60,500 |
| 17 Jan 2025 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 31,500 |
| 16 Jan 2025 | 0.25 | -0.02 | -7.41% | 0.245 | 0.265 | 33,300 |
| 15 Jan 2025 | 0.27 | -0.005 | -1.82% | 0.25 | 0.275 | 10,909 |
| 14 Jan 2025 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0 |
| 13 Jan 2025 | 0.275 | 0.005 | 1.85% | 0.275 | 0.275 | 500 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.23 | 0.25 | 0.21 | 0.2307088 | 25,763 | 0.01 | 4.35% |
| 1 Month | 0.275 | 0.285 | 0.19 | 0.2406188 | 30,627 | -0.035 | -12.73% |
| 3 Months | 0.33 | 0.34 | 0.19 | 0.2764761 | 34,267 | -0.09 | -27.27% |
| 6 Months | 0.32 | 0.37 | 0.19 | 0.2889968 | 40,704 | -0.08 | -25.00% |
| 1 Year | 0.65 | 0.76 | 0.19 | 0.3961307 | 66,485 | -0.41 | -63.08% |
| 3 Years | 0.65 | 0.76 | 0.19 | 0.4112991 | 70,814 | -0.41 | -63.08% |
| 5 Years | 0.65 | 0.76 | 0.19 | 0.4112991 | 70,814 | -0.41 | -63.08% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
