OTC Markets OTCQB - Delayed Quote USD

Lytus Technologies Holdings PTV. Ltd. (LYTHF)

0.0180
+0.0005
+(2.86%)
At close: May 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20250.01600.01800.01500.01800.0180713,400
May 21, 20250.01700.01800.01600.01800.0180204,900
May 20, 20250.01800.01800.01600.01800.0180158,300
May 19, 20250.01700.01900.01600.01700.0170251,700
May 16, 20250.01700.02000.01700.01900.0190268,400
May 15, 20250.01500.02000.01500.01700.0170257,700
May 14, 20250.01800.02000.01700.01900.0190168,300
May 13, 20250.01800.02000.01800.01900.0190362,600
May 12, 20250.01600.02000.01500.02000.0200645,500
May 9, 20250.01800.02000.01700.01800.0180234,200
May 8, 20250.01600.02000.01500.01900.0190524,200
May 7, 20250.01800.02000.01800.01900.0190161,000
May 6, 20250.01500.02200.01500.02000.0200159,300
May 5, 20250.01800.02100.01800.01900.0190200,500
May 2, 20250.01900.02100.01500.01900.0190840,700
May 1, 20250.01900.02300.01500.01900.0190471,200
Apr 30, 20250.02300.02400.01900.01900.0190662,200
Apr 29, 20250.02200.02600.02100.02200.0220208,800
Apr 28, 20250.02100.02500.02100.02100.0210135,600
Apr 25, 20250.02100.02400.02000.02100.0210167,900
Apr 24, 20250.01800.02900.01800.02300.0230496,900
Apr 23, 20250.02500.02800.02200.02400.0240402,900
Apr 22, 20250.01800.02900.01700.02900.0290974,200
Apr 21, 20250.01700.02300.01700.01700.0170372,700
Apr 17, 20250.01800.02700.01600.02200.0220874,800
Apr 16, 20250.01600.02700.01600.02700.02702,298,500
Apr 15, 20250.01900.01900.01600.01600.0160956,700
Apr 14, 20250.01700.01900.01700.01800.0180832,200
Apr 11, 20250.01800.02100.01700.01800.0180655,400
Apr 10, 20250.01800.02300.01700.02000.0200576,200
Apr 9, 20250.02000.02500.01700.01700.01702,428,200
Apr 8, 20250.03000.03000.01900.02000.0200994,900
Apr 7, 20250.03300.03300.02000.03000.03001,078,900
Apr 4, 20250.02300.03600.01900.03300.03302,938,100
Apr 3, 20250.01400.02700.01100.02200.02203,915,400
Apr 2, 20250.01800.01900.01500.01600.01604,008,900
Apr 1, 20250.02500.02700.01500.01900.019012,767,800
Mar 31, 20250.03800.05700.03000.03000.030012,007,300
Mar 28, 20250.11000.11000.08000.09800.098054,479,200
Mar 27, 20250.14000.17300.09100.11800.11801,009,479,900
Mar 26, 20250.06300.09600.05500.06200.0620316,507,700
Mar 25, 20250.05600.05600.04700.05100.051018,215,700
Mar 24, 20250.06000.06400.05500.06000.060016,317,400
Mar 21, 20250.06000.06400.05600.05900.059015,112,400
Mar 20, 20250.06400.07500.05900.06700.067022,666,300
Mar 19, 20250.07200.07200.06200.06400.064016,794,700
Mar 18, 20250.08300.08300.07100.07300.073022,635,800
Mar 17, 20250.13600.13600.08100.08400.0840190,779,100
Mar 14, 20250.12900.13000.10400.11200.11208,563,600
Mar 13, 20250.14600.24900.13200.14000.140056,221,900
Mar 12, 20250.17300.17500.14200.15000.15005,860,900
Mar 11, 20250.16000.32000.15200.18000.1800136,902,500
Mar 10, 20250.15100.16500.15100.15600.1560496,000
Mar 7, 20250.15600.17000.15600.15600.1560919,600
Mar 6, 20250.16500.17000.15600.15600.1560840,700
Mar 5, 20250.16500.18000.16200.16600.1660912,600
Mar 4, 20250.16400.17000.15600.16600.1660450,200
Mar 3, 20250.17300.19000.17000.17000.1700582,900
Feb 28, 20250.18000.18000.15300.17100.1710730,400
Feb 27, 20250.19500.19500.17500.17700.1770719,800
Feb 26, 20250.20000.21000.18400.19800.19801,638,600
Feb 25, 20250.22600.23000.18600.19900.19902,245,300
Feb 24, 20250.26000.26600.23000.24200.24201,479,700
Feb 21, 20250.28000.28800.25100.26700.26702,700,000
Feb 20, 20250.33000.34500.26200.30400.30409,058,600
Feb 19, 20250.44300.54300.33000.36000.3600215,477,800
Feb 18, 20250.26000.26000.21500.22300.22302,216,500
Feb 14, 20250.26000.27000.24700.26000.26001,129,300
Feb 13, 20250.25000.27300.23700.25500.25501,996,900
Feb 12, 20250.25700.26700.24300.25700.2570812,900
Feb 11, 20250.25000.26800.24800.25500.2550915,900
Feb 10, 20250.25900.27000.24800.25300.25301,537,000
Feb 7, 20250.29000.30000.26000.27900.27903,845,500
Feb 6, 20250.32000.34000.28600.33900.33906,476,000
Feb 5, 20250.41000.47000.39300.41700.41701,192,200
Feb 4, 20250.61800.62000.58500.60400.60401,121,100
Feb 3, 20250.63700.63700.58900.60000.6000435,500
Jan 31, 20250.63900.67300.60500.61800.6180656,300
Jan 30, 20250.65900.68000.62300.65500.6550499,800
Jan 29, 20250.66400.67500.63500.66200.6620285,300
Jan 28, 20250.67200.71000.63000.68000.6800664,000
Jan 27, 20250.68000.70800.65100.67000.6700281,000
Jan 24, 20250.69600.74900.66000.70700.7070606,800
Jan 23, 20250.67000.71000.65700.70000.7000295,600
Jan 22, 20250.69300.74500.63400.70000.7000609,600
Jan 21, 20250.72700.73500.68100.71300.7130440,700
Jan 17, 20250.63600.72900.61400.72000.7200892,300
Jan 16, 20250.67900.69500.54000.64400.6440461,900
Jan 15, 20250.69900.71500.67000.67200.6720210,500
Jan 14, 20250.72000.75500.64000.70000.7000221,800
Jan 13, 20250.72700.74500.68100.70500.7050240,800
Jan 10, 20250.73000.73300.66700.70700.7070581,200
Jan 8, 20250.81000.81000.73000.75000.7500797,400
Jan 7, 20250.85100.86000.80800.82000.8200529,200
Jan 6, 20250.86900.87200.84000.85000.8500603,200
Jan 3, 20250.85500.87500.84800.86000.8600604,900
Jan 2, 20250.88000.89800.82000.85600.85601,303,600
Dec 31, 20240.89300.90000.82000.83900.8390827,000
Dec 30, 20240.89000.92000.86000.89000.8900680,100
Dec 27, 20240.88600.98000.84500.95100.95101,290,100
Dec 26, 20240.97001.02000.85400.98000.98002,713,400
Dec 24, 20241.07001.09000.97000.99000.99002,670,100
Dec 23, 20241.28801.38001.12001.19001.190018,826,100
Dec 20, 20242.87003.20000.94001.05001.050055,028,200
Dec 19, 20241.04001.09000.99601.00501.005078,700
Dec 18, 20241.19001.21001.02001.04001.0400138,200
Dec 17, 20241.09001.24001.09001.19001.1900197,400
Dec 16, 20241.08001.18001.05001.09001.0900192,400
Dec 13, 20241.12001.14001.04001.08001.080099,100
Dec 12, 20241.30001.30001.10001.11001.110069,900
Dec 11, 20241.31001.35001.22001.23001.230059,500
Dec 10, 20241.42001.42001.30001.30001.300084,700
Dec 9, 20241.42001.48001.39001.39001.390045,000
Dec 6, 20241.42001.44001.39001.41501.415029,900
Dec 5, 20241.50001.50001.36601.42001.420099,200
Dec 4, 20241.52001.54001.45001.47001.4700139,700
Dec 3, 20241.56001.60001.49001.55001.5500181,000
Dec 2, 20241.61001.63001.47001.55501.5550177,000
Nov 29, 20241.60001.66001.57501.59001.59008,600
Nov 27, 20241.57001.66301.54001.60001.600064,600
Nov 26, 20241.63001.64001.57001.57001.570032,600
Nov 25, 20241.63001.68001.61601.66001.660027,400
Nov 22, 20241.61001.67001.55001.63001.630032,600
Nov 21, 20241.56001.68001.52601.61001.610041,100
Nov 20, 20241.59001.69901.52001.60001.600077,400
Nov 19, 20241.59001.64001.53001.61501.6150143,100
Nov 18, 20241.71001.78001.60001.60001.600084,800
Nov 15, 20241.80001.82001.66001.69001.690043,900
Nov 14, 20241.93802.04001.78001.78001.780065,500
Nov 13, 20241.80001.95001.71001.93001.9300152,500
Nov 12, 20241.70001.79001.67301.77001.770077,100
Nov 11, 20241.70001.75001.68001.71001.710074,200
Nov 8, 20241.68001.73501.62001.68001.680030,300
Nov 7, 20241.75001.75001.65001.65001.650059,400
Nov 6, 20241.83001.83001.70801.71001.710018,100
Nov 5, 20241.71001.79001.70001.79001.790048,700
Nov 4, 20241.73001.76001.67001.68001.680031,200
Nov 1, 20241.69001.76001.68901.70001.700026,400
Oct 31, 20241.77001.79001.67001.72001.720080,000
Oct 30, 20241.84001.84001.74001.78001.780034,000
Oct 29, 20241.87001.91001.78001.84001.840043,500
Oct 28, 20242.00002.00001.81001.82001.820055,500
Oct 25, 20242.03002.08001.92001.92001.920035,800
Oct 24, 20242.05002.10001.94001.99001.990020,900
Oct 23, 20242.20002.20001.86002.05002.050086,700
Oct 22, 20242.33002.35002.08002.22002.220075,400
Oct 21, 20242.31002.39802.08002.32002.3200345,600
Oct 18, 20241.88002.45001.88002.26002.26001,146,900
Oct 17, 20241.74001.96001.74001.87001.870076,100
Oct 16, 20241.75001.79001.69001.77001.770018,200
Oct 15, 20241.83001.88201.70001.80001.800025,700
Oct 14, 20241.75001.84001.72401.81001.810021,200
Oct 11, 20241.70901.75001.70001.75001.75008,700
Oct 10, 20241.75001.78001.68001.76001.76006,800
Oct 9, 20241.69001.72001.62001.71001.710020,400
Oct 8, 20241.68001.74001.68001.72001.720012,500
Oct 7, 20241.72001.80001.64001.64001.640028,700
Oct 4, 20241.73001.80001.67001.67001.670021,000
Oct 3, 20241.72001.77601.70001.73001.730018,500
Oct 2, 20241.78001.80001.70001.80001.800023,700
Oct 1, 20241.80001.90001.65001.74001.740037,900
Sep 30, 20241.92001.92001.80001.83001.830031,900
Sep 27, 20241.92101.99001.88001.88001.880020,400
Sep 26, 20242.01002.04201.92001.93001.930047,000
Sep 25, 20242.07002.21202.00002.00002.000053,700
Sep 24, 20241.95002.23001.85002.12002.1200144,300
Sep 23, 20241.87002.10001.51002.01002.01001,676,500
Sep 20, 20241.92001.96001.79001.95001.950014,800
Sep 19, 20241.95002.03001.83001.92001.92009,200
Sep 18, 20242.04002.06001.91001.92001.920026,600
Sep 17, 20241.95002.05001.91002.04002.040024,600
Sep 16, 20242.04002.09901.96102.00002.000019,300
Sep 13, 20241.99002.13001.91001.99001.990032,200
Sep 12, 20241.84001.96001.82001.94001.940050,500
Sep 11, 20241.66101.83201.66001.78001.780015,700
Sep 10, 20241.68001.72001.61001.69001.690016,000
Sep 9, 20241.76001.80001.67201.70001.700017,800
Sep 6, 20241.73101.89001.72001.72001.7200135,700
Sep 5, 20241.74001.87101.69001.77001.770079,500
Sep 4, 20241.76001.80601.68001.74001.740044,800
Sep 3, 20241.73001.85001.73001.81001.810015,600
Aug 30, 20241.79001.85001.76001.76001.760017,100
Aug 29, 20241.83001.91001.75001.80001.800024,500
Aug 28, 20241.84001.88001.76001.85001.850026,500
Aug 27, 20241.84001.93001.76001.80001.800043,900
Aug 26, 20241.91001.99001.77001.83001.830058,100
Aug 23, 20241.99002.05001.88001.92001.920048,800
Aug 22, 20242.09002.11001.90001.95001.950050,400
Aug 21, 20242.16002.19002.03002.03002.030064,900
Aug 20, 20242.16002.30002.14002.19002.190052,700
Aug 19, 20242.22002.28002.07002.22002.220043,500
Aug 16, 20242.06002.20002.06002.14002.140033,900
Aug 15, 20242.09002.25002.09002.16002.160048,400
Aug 14, 20242.15002.35002.10002.16002.160092,600
Aug 13, 20241.91002.27001.91002.19002.190082,900
Aug 12, 20242.33002.47001.91001.97001.9700139,000
Aug 9, 20242.30002.59002.21002.40002.4000326,300
Aug 8, 20242.55002.56902.11002.35002.3500872,500
Aug 7, 20242.15002.40001.96002.26002.26001,109,100
Aug 6, 20242.62002.77001.85002.18002.180026,928,200
Aug 5, 20241.54001.67001.40001.41001.41001,616,100
Aug 2, 20241.69001.76001.61001.61001.610028,800
Aug 1, 20241.72001.98001.64001.75001.7500215,900
Jul 31, 20241.72001.84101.72001.72001.720033,800
Jul 30, 20241.76001.92001.71001.82001.820024,000
Jul 29, 20241.87002.00001.80001.80001.800029,700
Jul 26, 20241.94002.18901.82001.91001.9100121,200
Jul 25, 20241.98002.30001.90001.98001.9800113,100
Jul 24, 20242.06002.13001.98002.03002.030030,700
Jul 23, 20241.79002.10001.79002.02502.025099,200
Jul 22, 20241.82002.25001.70701.84501.8450190,700
Jul 19, 20241.88002.27001.80001.85001.8500179,900
Jul 18, 20242.12002.12001.84201.91001.910047,500
Jul 17, 20242.08002.12002.07002.07002.070019,500
Jul 16, 20242.05002.40002.05002.11002.1100100,200
Jul 15, 20242.16002.24002.02002.05002.050034,500
Jul 12, 20242.10002.30002.09002.24002.240039,300
Jul 11, 20242.04002.18002.02002.16002.160049,500
Jul 10, 20242.02002.09001.97002.09002.090024,300
Jul 9, 20242.09002.17001.99002.02002.020041,300
Jul 8, 20242.17902.17901.97001.99001.990024,800
Jul 5, 20242.07002.18002.07002.15002.150023,700
Jul 3, 20242.01002.36001.97002.12002.120043,800
Jul 2, 20242.00002.15001.93002.15002.150012,500
Jul 1, 20242.09002.22002.02602.04002.040038,700
Jun 28, 20242.15002.20001.99002.07002.070044,100
Jun 27, 20242.25002.31002.17002.20002.200014,400
Jun 26, 20242.30002.38002.22002.25002.250023,700
Jun 25, 20242.48702.48702.30002.39002.390018,300
Jun 24, 20242.33002.47002.33002.40002.400021,700
Jun 21, 20242.42002.46002.25202.37002.370051,200
Jun 20, 20242.23002.60002.23002.49002.4900150,200
Jun 18, 20242.35002.48002.21002.25002.250079,500
Jun 17, 20242.57002.57002.29002.32002.320028,000
Jun 14, 20242.64002.75002.42002.47002.470048,600
Jun 13, 20242.55002.70002.33002.66002.660071,300
Jun 12, 20242.65003.17002.42002.70002.7000565,800
Jun 11, 20242.78002.78002.51002.52002.520013,800
Jun 10, 20242.74002.86002.61002.65002.650010,400
Jun 7, 20242.74002.78002.61202.63002.630021,700
Jun 6, 20242.90002.94902.78002.83002.830013,500
Jun 5, 20242.85002.87002.73002.78002.780011,000
Jun 4, 20242.77003.06002.67002.72002.720037,100
Jun 3, 20242.85002.99002.60002.84002.840026,700
May 31, 20243.02803.07602.73002.89002.890024,400
May 30, 20242.93003.06002.93003.03003.030016,600
May 29, 20242.77003.19002.66003.01003.010038,400
May 28, 20242.64002.85002.55002.62002.620060,300
May 24, 20242.89002.89002.61002.71802.718036,200
May 23, 20242.92003.00002.78002.83002.830034,300

Related Tickers

STEC Santech Holdings Limited
0.9900
-2.94%
 
HKIT Hitek Global Inc.
1.2965
+8.95%
 
BLBX Blackboxstocks Inc.
3.5900
+4.66%
 
IDAI T Stamp Inc.
2.2450
+4.42%
 
DHX DHI Group, Inc.
1.9900
+8.15%
 
TGL Treasure Global Inc.
1.3900
-7.95%
 
MTC MMTec, Inc.
1.0800
+5.88%
 
AMOD Alpha Modus Holdings, Inc.
1.2300
+2.50%
 
FRGT Freight Technologies, Inc.
0.6965
-29.82%
 
PLNK.CN Plank Ventures Ltd.
0.0500
0.00%