Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytta Corp (OP: CYCA )

0.0300 -0.0025 (-7.69%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 27, 2020 0.0985 0.0985 0.0800 0.0800 20,800 -0.01(-8.57%)
Nov 24, 2020 0.0875 0.0875 0.0875 0 -0.01(-7.89%)
Nov 20, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 19, 2020 0.0800 0.0970 0.0800 0.0950 55,750 +0.00(+0.00%)
Nov 18, 2020 0.0800 0.0970 0.0800 0.0950 51,144 +0.00(+2.04%)
Nov 17, 2020 0.0910 0.0931 0.0870 0.0931 15,298 +0.01(+16.38%)
Nov 16, 2020 0.0800 0.0800 0.0800 0.0800 10,000 -0.02(-17.53%)
Nov 13, 2020 0.0800 0.0970 0.0551 0.0970 58,300 +0.01(+14.12%)
Nov 12, 2020 0.0760 0.0970 0.0560 0.0850 41,200 +0.01(+6.25%)
Nov 11, 2020 0.0550 0.0800 0.0550 0.0800 30,836 +0.00(+0.00%)
Nov 10, 2020 0.0700 0.0800 0.0700 0.0800 13,000 +0.00(+0.00%)
Nov 09, 2020 0.0800 0.0800 0.0800 0.0800 17,300 +0.00(+0.00%)
Nov 06, 2020 0.0750 0.0800 0.0750 0.0800 10,300 +0.00(+0.00%)
Nov 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 02, 2020 0.1000 0.1000 0.0800 0.0800 10,700 -0.02(-17.53%)
Oct 30, 2020 0.0745 0.0970 0.0745 0.0970 69,600 +0.03(+38.57%)
Oct 29, 2020 0.0750 0.0750 0.0600 0.0700 80,400 -0.00(-6.67%)
Oct 28, 2020 0.0750 0.0750 0.0750 0.0750 555 +0.00(+0.00%)
Oct 27, 2020 0.0750 0.0750 0.0750 0.0750 300 +0.00(+0.00%)
Oct 26, 2020 0.0799 0.0799 0.0700 0.0750 7,496 -0.00(-3.23%)
Oct 23, 2020 0.0775 0.0775 0.0775 0.0775 2,200 +0.01(+8.39%)
Oct 22, 2020 0.0715 0.0715 0.0715 0.0715 190 -0.00(-4.67%)
Oct 21, 2020 0.0760 0.0777 0.0750 0.0750 18,450 -0.00(-3.85%)
Oct 16, 2020 0.0780 0.0780 0.0780 0 -0.00(-2.13%)
Oct 15, 2020 0.0800 0.0800 0.0797 0.0797 6,288 -0.00(-0.38%)
Oct 14, 2020 0.0800 0.0800 0.0800 0.0800 40,212 +0.00(+0.00%)
Oct 13, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 12, 2020 0.0950 0.0950 0.0800 0.0800 2,650 +0.00(+1.27%)
Oct 09, 2020 0.0870 0.0870 0.0790 0.0790 400 -0.01(-8.67%)
Oct 08, 2020 0.0865 0.0865 0.0865 0.0865 115 -0.01(-8.95%)
Oct 06, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 05, 2020 0.0680 0.1000 0.0680 0.0900 140,722 +0.00(+1.35%)
Oct 01, 2020 0.0888 0.0888 0.0888 0 +0.01(+18.40%)
Sep 30, 2020 0.0900 0.0900 0.0750 0.0750 26,285 -0.01(-6.25%)
Sep 29, 2020 0.0800 0.0800 0.0800 50 +0.00(+0.00%)
Sep 28, 2020 0.0850 0.0900 0.0800 0.0800 20,000 -0.02(-18.20%)
Sep 25, 2020 0.0850 0.1100 0.0800 0.0978 51,600 +0.02(+33.97%)
Sep 24, 2020 0.0730 0.0950 0.0730 0.0730 23,400 -0.01(-15.61%)
Sep 23, 2020 0.0800 0.0865 0.0800 0.0865 6,425 +0.01(+8.12%)
Sep 22, 2020 0.0900 0.0900 0.0800 0.0800 19,336 +0.00(+2.56%)
Sep 21, 2020 0.0780 0.0780 0.0780 0.0780 100 -0.00(-2.50%)
Sep 18, 2020 0.0900 0.0900 0.0800 0.0800 24,100 -0.01(-5.88%)
Sep 17, 2020 0.0780 0.0850 0.0780 0.0850 8,200 +0.00(+2.41%)
Sep 16, 2020 0.0815 0.0830 0.0815 0.0830 2,501 +0.01(+6.41%)
Sep 15, 2020 0.0950 0.0950 0.0770 0.0780 55,750 -0.02(-17.89%)
Sep 14, 2020 0.0865 0.0950 0.0865 0.0950 3,010 +0.02(+18.90%)
Sep 11, 2020 0.0865 0.0865 0.0799 0.0799 600 -0.02(-15.89%)
Sep 10, 2020 0.0950 0.0950 0.0865 0.0950 6,553 +0.00(+0.00%)
Sep 09, 2020 0.0811 0.0950 0.0811 0.0950 20,384 -0.01(-5.00%)
Sep 08, 2020 0.1000 0.1000 0.1000 0.1000 21,242 +0.00(+0.00%)
Sep 04, 2020 0.1000 0.1050 0.1000 0.1000 23,000 +0.02(+25.00%)
Sep 03, 2020 0.1000 0.1180 0.0800 0.0800 75,692 -0.02(-20.00%)
Sep 02, 2020 0.0750 0.1000 0.0750 0.1000 7,613 +0.01(+14.16%)
Sep 01, 2020 0.1000 0.1000 0.0750 0.0876 62,834 -0.01(-12.40%)
Aug 31, 2020 0.1000 0.1000 0.0875 0.1000 41,122 +0.01(+11.11%)
Aug 28, 2020 0.0740 0.1000 0.0730 0.0900 66,800 +0.02(+20.81%)
Aug 27, 2020 0.0745 0.0750 0.0745 0.0745 2,952 -0.00(-0.67%)
Aug 26, 2020 0.0750 0.0750 0.0745 0.0750 59,538 +0.00(+0.00%)
Aug 25, 2020 0.0990 0.0990 0.0730 0.0750 52,631 -0.01(-6.25%)
Aug 24, 2020 0.0900 0.0990 0.0720 0.0800 49,641 -0.01(-15.79%)
Aug 21, 2020 0.0900 0.0950 0.0900 0.0950 3,700 +0.00(+2.70%)
Aug 20, 2020 0.0905 0.0950 0.0900 0.0925 29,599 -0.00(-2.63%)
Aug 19, 2020 0.1000 0.1000 0.0900 0.0950 7,350 -0.01(-5.00%)
Aug 18, 2020 0.0905 0.1000 0.0810 0.1000 56,717 +0.01(+10.50%)
Aug 17, 2020 0.1000 0.1000 0.0810 0.0905 86,035 -0.01(-7.65%)
Aug 14, 2020 0.1000 0.1000 0.0810 0.0980 13,600 +0.00(+4.81%)
Aug 13, 2020 0.0820 0.0999 0.0820 0.0935 29,200 +0.01(+13.89%)
Aug 12, 2020 0.1200 0.1200 0.0700 0.0821 213,993 -0.04(-31.58%)
Aug 11, 2020 0.1200 0.1200 0.1050 0.1200 29,799 +0.00(+0.00%)
Aug 10, 2020 0.1330 0.1330 0.1200 0.1200 84,700 -0.01(-7.34%)
Aug 07, 2020 0.1295 0.1295 0.1050 0.1295 17,400 +0.01(+10.68%)
Aug 06, 2020 0.1450 0.1450 0.1091 0.1170 99,383 -0.02(-16.43%)
Aug 05, 2020 0.1323 0.1490 0.1300 0.1400 83,354 +0.01(+4.09%)
Aug 04, 2020 0.1300 0.1490 0.1090 0.1345 243,824 -0.00(-1.47%)
Aug 03, 2020 0.1200 0.1490 0.1200 0.1365 384,614 +0.02(+14.71%)
Jul 31, 2020 0.1258 0.1490 0.1158 0.1190 131,500 -0.00(-0.83%)
Jul 30, 2020 0.1800 0.1800 0.1200 0.1200 280,781 -0.05(-29.41%)
Jul 29, 2020 0.1399 0.1832 0.1350 0.1700 346,212 +0.03(+23.28%)
Jul 28, 2020 0.1000 0.1379 0.1000 0.1379 101,376 +0.03(+25.36%)
Jul 27, 2020 0.0900 0.1200 0.0900 0.1100 396,543 +0.01(+15.79%)
Jul 24, 2020 0.0800 0.0950 0.0800 0.0950 80,400 +0.01(+18.75%)
Jul 23, 2020 0.0800 0.0800 0.0650 0.0800 16,000 +0.01(+6.67%)
Jul 22, 2020 0.0628 0.0850 0.0628 0.0750 183,445 +0.02(+31.58%)
Jul 21, 2020 0.0525 0.0916 0.0525 0.0570 38,573 +0.00(+8.57%)
Jul 20, 2020 0.0500 0.0600 0.0500 0.0525 40,433 +0.01(+16.67%)
Jul 17, 2020 0.0450 0.0450 0.0400 0.0450 148,000 +0.00(+0.00%)
Jul 16, 2020 0.0500 0.0500 0.0400 0.0450 170,300 +0.00(+5.88%)
Jul 15, 2020 0.0480 0.1400 0.0415 0.0425 256,250 +0.00(+11.84%)
Jul 14, 2020 0.0480 0.0480 0.0380 0.0380 35,416 -0.01(-20.67%)
Jul 13, 2020 0.0480 0.0480 0.0415 0.0479 63,201 -0.00(-0.21%)
Jul 10, 2020 0.0430 0.0480 0.0430 0.0480 4,800 +0.01(+18.52%)
Jul 09, 2020 0.0405 0.0405 0.0405 0.0405 8,293 +0.00(+0.00%)
Jul 08, 2020 0.0470 0.0470 0.0405 0.0405 19,030 -0.00(-8.58%)
Jul 07, 2020 0.0480 0.0480 0.0428 0.0443 49,876 -0.00(-7.71%)
Jul 06, 2020 0.0443 0.0480 0.0434 0.0480 14,271 +0.01(+29.73%)
Jul 02, 2020 0.0400 0.0435 0.0370 0.0370 25,000 -0.00(-9.76%)
Jul 01, 2020 0.0450 0.0450 0.0400 0.0410 15,434 +0.00(+7.89%)
Jun 30, 2020 0.0465 0.0465 0.0380 0.0380 46,743 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0450 0.0380 0.0380 54,517 -0.00(-10.59%)
Jun 26, 2020 0.0425 0.0450 0.0425 0.0425 32,400 +0.00(+6.25%)
Jun 25, 2020 0.0440 0.0450 0.0400 0.0400 74,890 -0.00(-5.88%)
Jun 24, 2020 0.0450 0.0450 0.0400 0.0425 50,346 -0.00(-5.56%)
Jun 23, 2020 0.0300 0.0450 0.0300 0.0450 114,111 +0.00(+0.00%)
Jun 22, 2020 0.0300 0.0450 0.0300 0.0450 60,222 +0.02(+60.71%)
Jun 19, 2020 0.0375 0.0470 0.0280 0.0280 7,700 +0.00(+0.00%)
Jun 18, 2020 0.0368 0.0368 0.0280 0.0280 9,200 -0.02(-37.78%)
Jun 17, 2020 0.0400 0.0450 0.0280 0.0450 98,599 -0.00(-4.26%)
Jun 16, 2020 0.0470 0.0470 0.0460 0.0470 21,000 +0.01(+24.01%)
Jun 15, 2020 0.0380 0.0380 0.0310 0.0379 38,625 +0.01(+22.26%)
Jun 12, 2020 0.0380 0.0380 0.0310 0.0310 79,700 -0.01(-18.42%)
Jun 11, 2020 0.0380 0.0380 0.0380 0.0380 52,000 +0.00(+8.57%)
Jun 10, 2020 0.0252 0.0350 0.0252 0.0350 44,673 +0.00(+1.16%)
Jun 09, 2020 0.0380 0.0380 0.0310 0.0346 73,630 +0.01(+28.15%)
Jun 08, 2020 0.0395 0.0395 0.0270 0.0270 126,544 -0.01(-30.77%)
Jun 05, 2020 0.0449 0.0450 0.0390 0.0390 22,900 -0.01(-13.33%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jun 03, 2020 0.0320 0.0480 0.0320 0.0450 21,519 +0.01(+40.62%)
Jun 02, 2020 0.0400 0.0480 0.0320 0.0320 28,850 -0.02(-33.33%)
Jun 01, 2020 0.0380 0.0490 0.0310 0.0480 197,897 +0.02(+54.84%)
May 29, 2020 0.0310 0.0310 0.0310 0.0310 5,400 -0.01(-18.42%)
May 28, 2020 0.0306 0.0380 0.0306 0.0380 26,120 +0.00(+3.26%)
May 27, 2020 0.0289 0.0368 0.0289 0.0368 16,028 +0.01(+26.90%)
May 26, 2020 0.0300 0.0300 0.0290 0.0290 51,300 -0.00(-3.33%)
May 21, 2020 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
May 20, 2020 0.0390 0.0390 0.0372 0.0390 8,700 +0.00(+14.71%)
May 19, 2020 0.0330 0.0350 0.0270 0.0340 57,051 +0.00(+5.26%)
May 18, 2020 0.0250 0.0330 0.0250 0.0323 4,200 +0.00(+11.38%)
May 13, 2020 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
May 12, 2020 0.0290 0.0290 0.0290 0.0290 40,000 -0.00(-3.33%)
May 11, 2020 0.0365 0.0365 0.0300 0.0300 157,399 -0.00(-11.76%)
May 08, 2020 0.0320 0.0340 0.0320 0.0340 44,900 +0.00(+13.33%)
May 06, 2020 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
May 05, 2020 0.0320 0.0330 0.0316 0.0320 47,814 +0.00(+6.67%)
May 04, 2020 0.0295 0.0330 0.0270 0.0300 52,009 +0.00(+11.11%)
May 01, 2020 0.0285 0.0285 0.0250 0.0270 1,300 -0.01(-18.18%)
Apr 30, 2020 0.0275 0.0330 0.0250 0.0330 52,669 +0.01(+32.00%)
Apr 29, 2020 0.0300 0.0300 0.0250 0.0250 29,389 -0.01(-24.24%)
Apr 28, 2020 0.0330 0.0330 0.0330 0.0330 4,000 +0.00(+0.00%)
Apr 27, 2020 0.0320 0.0330 0.0250 0.0330 99,353 +0.01(+22.22%)
Apr 24, 2020 0.0390 0.0390 0.0270 0.0270 24,800 +0.00(+19.47%)
Apr 23, 2020 0.0225 0.0226 0.0225 0.0226 56,500 -0.00(-13.08%)
Apr 22, 2020 0.0252 0.0300 0.0252 0.0260 184,550 -0.00(-10.34%)
Apr 21, 2020 0.0226 0.0483 0.0220 0.0290 1,635,722 +0.01(+38.10%)
Apr 20, 2020 0.0210 0.0210 0.0210 0.0210 178,154 -0.00(-8.70%)
Apr 17, 2020 0.0230 0.0230 0.0230 0.0230 19,900 +0.00(+0.00%)
Apr 16, 2020 0.0210 0.0230 0.0210 0.0230 82,515 +0.00(+9.52%)
Apr 14, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Apr 13, 2020 0.0210 0.0210 0.0210 0.0210 68,985 +0.00(+5.00%)
Apr 09, 2020 0.0210 0.0210 0.0200 0.0200 15,000 +0.00(+0.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 584 -0.00(-16.67%)
Apr 06, 2020 0.0240 0.0240 0.0240 0 +0.00(+2.13%)
Apr 03, 2020 0.0190 0.0235 0.0190 0.0235 2,400 +0.00(+2.17%)
Mar 31, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 30, 2020 0.0230 0.0230 0.0230 94 +0.00(+0.00%)
Mar 27, 2020 0.0213 0.0230 0.0180 0.0230 30,500 -0.00(-8.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 45 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0200 0 +0.00(+22.70%)
Mar 12, 2020 0.0163 0.0163 0.0163 0.0163 20,000 -0.01(-34.80%)
Mar 10, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 09, 2020 0.0250 0.0250 0.0250 0.0250 10,266 +0.00(+0.00%)
Mar 04, 2020 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Mar 02, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Feb 28, 2020 0.0245 0.0250 0.0225 0.0230 66,800 -0.00(-8.00%)
Feb 27, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+8.70%)
Feb 26, 2020 0.0230 0.0300 0.0230 0.0230 31,535 -0.00(-4.17%)
Feb 24, 2020 0.0240 0.0240 0.0240 0 +0.00(+6.67%)
Feb 20, 2020 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Feb 19, 2020 0.0225 0.0225 0.0225 0.0225 50,000 +0.00(+0.00%)
Feb 18, 2020 0.0240 0.0240 0.0225 0.0225 8,426 -0.00(-3.43%)
Feb 14, 2020 0.0250 0.0250 0.0233 0.0233 5,200 -0.00(-6.80%)
Feb 13, 2020 0.0250 0.0250 0.0250 0.0250 20,001 +0.00(+10.13%)
Feb 12, 2020 0.0280 0.0280 0.0227 0.0227 41,537 +0.00(+0.00%)
Feb 11, 2020 0.0290 0.0290 0.0227 0.0227 30,263 +0.00(+0.89%)
Feb 04, 2020 0.0225 0.0225 0.0225 0 -0.01(-22.41%)
Feb 03, 2020 0.0290 0.0290 0.0250 0.0290 22,179 +0.00(+16.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 29, 2020 0.0250 0.0310 0.0250 0.0300 28,883 +0.00(+20.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 0.0250 24,214 +0.00(+0.00%)
Jan 24, 2020 0.0250 0.0250 0.0250 0.0250 24,214 +0.00(+13.64%)
Jan 23, 2020 0.0220 0.0220 0.0220 0.0220 200,000 +0.00(+10.00%)
Jan 21, 2020 0.0200 0.0200 0.0200 0 +0.00(+16.28%)
Jan 15, 2020 0.0172 0.0172 0.0172 0 +0.00(+1.18%)
Jan 13, 2020 0.0170 0.0170 0.0170 0 -0.01(-45.16%)
Jan 10, 2020 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+14.81%)
Jan 09, 2020 0.0270 0.0270 0.0270 0.0270 1,000 -0.00(-6.57%)
Jan 07, 2020 0.0289 0.0289 0.0289 0 +0.01(+52.91%)
Jan 03, 2020 0.0189 0.0189 0.0189 0 +0.00(+5.00%)
Jan 02, 2020 0.0111 0.0180 0.0110 0.0180 71,384 +0.00(+5.88%)
Dec 30, 2019 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Dec 27, 2019 0.0160 0.0160 0.0160 0.0160 40,000 +0.00(+33.33%)
Dec 23, 2019 0.0120 0.0120 0.0120 0 -0.00(-14.89%)
Dec 18, 2019 0.0141 0.0141 0.0141 0 +0.00(+0.00%)
Dec 17, 2019 0.0150 0.0150 0.0141 0.0141 38,659 -0.00(-6.00%)
Dec 16, 2019 0.0163 0.0163 0.0150 0.0150 30,000 +0.00(+6.38%)
Dec 13, 2019 0.0141 0.0141 0.0141 0.0141 200 -0.01(-32.86%)
Dec 12, 2019 0.0210 0.0210 0.0210 0.0210 7,025 +0.00(+0.00%)
Dec 11, 2019 0.0183 0.0210 0.0183 0.0210 17,674 +0.00(+5.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0.0200 2,500 -0.00(-6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.