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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.0271 0.0315 0.0270 0.0270 118,525 -0.01(-22.86%)
Nov 29, 2023 0.0239 0.0350 0.0230 0.0350 236,242 +0.01(+40.56%)
Nov 27, 2023 0.0249 48 -0.00(-4.23%)
Nov 24, 2023 0.0260 0.0260 0.0260 0.0260 2,692 +0.00(+0.00%)
Nov 22, 2023 0.0262 0.0300 0.0253 0.0260 513,666 -0.00(-12.16%)
Nov 21, 2023 0.0260 0.0400 0.0260 0.0296 51,079 -0.01(-20.43%)
Nov 20, 2023 0.0375 0.0420 0.0370 0.0372 117,873 -0.00(-9.27%)
Nov 17, 2023 0.0328 0.0410 0.0320 0.0410 194,001 +0.01(+28.13%)
Nov 16, 2023 0.0320 0.0320 0.0295 0.0320 30,500 -0.00(-2.44%)
Nov 15, 2023 0.0282 0.0330 0.0266 0.0328 37,107 -0.00(-0.61%)
Nov 14, 2023 0.0330 0.0330 0.0330 0.0330 2,500 -0.00(-0.30%)
Nov 13, 2023 0.0330 0.0333 0.0330 0.0331 150,000 +0.00(+3.44%)
Nov 10, 2023 0.0287 0.0320 0.0287 0.0320 30,000 +0.01(+23.55%)
Nov 09, 2023 0.0295 0.0295 0.0259 0.0259 3,100 -0.01(-19.06%)
Nov 07, 2023 0.0320 0 +0.00(+6.67%)
Nov 06, 2023 0.0276 0.0409 0.0245 0.0300 459,972 +0.00(+20.00%)
Nov 03, 2023 0.0250 0.0250 0.0250 0.0250 500 +0.00(+4.17%)
Nov 02, 2023 0.0241 0.0241 0.0240 0.0240 50,000 +0.00(+1.69%)
Nov 01, 2023 0.0236 0.0236 0.0236 0.0236 50,000 -0.00(-0.42%)
Oct 30, 2023 0.0237 0 -0.00(-5.20%)
Oct 27, 2023 0.0251 0.0251 0.0248 0.0250 228,172 -0.00(-0.40%)
Oct 26, 2023 0.0269 0.0286 0.0251 0.0251 86,210 -0.00(-1.57%)
Oct 25, 2023 0.0260 0.0260 0.0255 0.0255 53,725 -0.00(-1.92%)
Oct 24, 2023 0.0269 0.0270 0.0257 0.0260 87,521 +0.00(+0.00%)
Oct 23, 2023 0.0280 0.0280 0.0253 0.0260 38,285 +0.00(+3.17%)
Oct 20, 2023 0.0290 0.0299 0.0252 0.0252 167,366 -0.00(-15.72%)
Oct 19, 2023 0.0270 0.0299 0.0260 0.0299 135,658 +0.00(+6.79%)
Oct 18, 2023 0.0280 0.0280 0.0280 0.0280 280 +0.00(+7.69%)
Oct 17, 2023 0.0280 0.0280 0.0260 0.0260 240,000 -0.00(-3.70%)
Oct 16, 2023 0.0270 0.0270 0.0270 0.0270 5,000 -0.00(-2.17%)
Oct 13, 2023 0.0276 0.0276 0.0276 0.0276 30,000 -0.00(-4.17%)
Oct 12, 2023 0.0320 0.0320 0.0276 0.0288 17,200 -0.01(-16.03%)
Oct 11, 2023 0.0300 0.0343 0.0300 0.0343 324,650 +0.00(+14.33%)
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+7.14%)
Oct 06, 2023 0.0280 0 +0.00(+4.48%)
Oct 05, 2023 0.0293 0.0293 0.0263 0.0268 198,980 -0.00(-10.67%)
Oct 04, 2023 0.0300 0.0325 0.0285 0.0300 43,634 +0.00(+0.00%)
Oct 03, 2023 0.0300 0.0328 0.0290 0.0300 340,112 +0.00(+3.45%)
Oct 02, 2023 0.0285 0.0295 0.0285 0.0290 96,613 +0.00(+7.81%)
Sep 29, 2023 0.0259 0.0270 0.0253 0.0269 179,092 -0.00(-0.37%)
Sep 28, 2023 0.0285 0.0289 0.0270 0.0270 117,174 -0.00(-4.93%)
Sep 27, 2023 0.0315 0.0315 0.0280 0.0284 166,116 -0.00(-2.07%)
Sep 26, 2023 0.0336 0.0336 0.0286 0.0290 120,877 -0.00(-1.02%)
Sep 25, 2023 0.0320 0.0369 0.0293 0.0293 49,255 -0.00(-12.80%)
Sep 22, 2023 0.0290 0.0336 0.0288 0.0336 131,207 +0.00(+12.00%)
Sep 21, 2023 0.0320 0.0320 0.0300 0.0300 119,375 -0.00(-12.54%)
Sep 20, 2023 0.0340 0.0343 0.0290 0.0343 162,700 -0.00(-2.00%)
Sep 19, 2023 0.0317 0.0372 0.0289 0.0350 181,015 +0.00(+2.94%)
Sep 18, 2023 0.0376 0.0376 0.0320 0.0340 100,300 +0.00(+3.03%)
Sep 15, 2023 0.0327 0.0330 0.0327 0.0330 170,500 +0.00(+4.10%)
Sep 14, 2023 0.0258 0.0350 0.0258 0.0317 192,018 -0.00(-6.76%)
Sep 13, 2023 0.0340 0.0340 0.0340 0.0340 50,000 -0.00(-2.86%)
Sep 12, 2023 0.0321 0.0350 0.0300 0.0350 202,753 +0.00(+9.38%)
Sep 11, 2023 0.0301 0.0345 0.0300 0.0320 133,783 -0.00(-4.76%)
Sep 08, 2023 0.0320 0.0337 0.0300 0.0336 129,150 +0.00(+0.90%)
Sep 07, 2023 0.0344 0.0344 0.0320 0.0333 108,600 -0.00(-4.86%)
Sep 06, 2023 0.0354 0.0399 0.0350 0.0350 100,650 -0.00(-7.65%)
Sep 05, 2023 0.0357 0.0379 0.0345 0.0379 352,369 +0.00(+0.00%)
Sep 01, 2023 0.0380 0.0400 0.0352 0.0379 237,487 +0.00(+5.28%)
Aug 31, 2023 0.0385 0.0390 0.0360 0.0360 127,875 -0.00(-4.00%)
Aug 30, 2023 0.0378 0.0400 0.0370 0.0375 160,232 +0.00(+1.35%)
Aug 29, 2023 0.0378 0.0378 0.0370 0.0370 67,000 -0.00(-3.39%)
Aug 28, 2023 0.0390 0.0390 0.0383 0.0383 54,000 -0.00(-4.25%)
Aug 25, 2023 0.0359 0.0400 0.0359 0.0400 219,038 +0.00(+11.42%)
Aug 24, 2023 0.0377 0.0377 0.0359 0.0359 61,680 -0.00(-10.25%)
Aug 23, 2023 0.0385 0.0409 0.0362 0.0400 25,000 -0.00(-2.20%)
Aug 22, 2023 0.0439 0.0439 0.0384 0.0409 125,360 -0.00(-6.83%)
Aug 21, 2023 0.0439 0.0439 0.0439 0.0439 8,800 +0.00(+9.75%)
Aug 18, 2023 0.0390 0.0400 0.0390 0.0400 225,000 +0.00(+3.63%)
Aug 17, 2023 0.0386 0.0386 0.0386 0.0386 34,000 -0.00(-0.26%)
Aug 16, 2023 0.0446 0.0446 0.0387 0.0387 158,024 -0.00(-7.86%)
Aug 15, 2023 0.0446 0.0446 0.0420 0.0420 43,067 -0.00(-6.46%)
Aug 14, 2023 0.0449 0.0449 0.0445 0.0449 23,730 +0.00(+0.00%)
Aug 11, 2023 0.0409 0.0557 0.0400 0.0449 419,796 +0.01(+18.16%)
Aug 10, 2023 0.0380 0.0390 0.0380 0.0380 46,754 +0.00(+0.00%)
Aug 09, 2023 0.0380 0.0381 0.0380 0.0380 70,000 -0.00(-7.09%)
Aug 08, 2023 0.0400 0.0409 0.0400 0.0409 185,098 +0.00(+7.63%)
Aug 07, 2023 0.0405 0.0405 0.0380 0.0380 10,246 -0.00(-3.06%)
Aug 04, 2023 0.0380 0.0410 0.0380 0.0392 32,962 -0.00(-10.91%)
Aug 03, 2023 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+0.00%)
Aug 02, 2023 0.0440 0.0440 0.0438 0.0440 4,350 +0.00(+0.00%)
Aug 01, 2023 0.0438 0.0440 0.0410 0.0440 20,500 +0.00(+0.46%)
Jul 31, 2023 0.0378 0.0438 0.0378 0.0438 241,473 +0.01(+15.87%)
Jul 28, 2023 0.0431 0.0431 0.0314 0.0378 50,532 -0.01(-12.30%)
Jul 26, 2023 0.0431 0 +0.00(+7.75%)
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 3,900 -0.00(-7.19%)
Jul 24, 2023 0.0431 0.0431 0.0400 0.0431 73,534 +0.00(+7.75%)
Jul 21, 2023 0.0405 0.0405 0.0352 0.0400 101,484 +0.00(+0.00%)
Jul 20, 2023 0.0420 0.0420 0.0400 0.0400 122,019 -0.00(-11.11%)
Jul 19, 2023 0.0450 0.0453 0.0450 0.0450 283,700 +0.00(+0.00%)
Jul 18, 2023 0.0453 0.0462 0.0410 0.0450 605,785 +0.00(+2.51%)
Jul 17, 2023 0.0445 0.0448 0.0410 0.0439 35,047 -0.00(-5.59%)
Jul 14, 2023 0.0480 0.0480 0.0465 0.0465 2,699 +0.00(+2.65%)
Jul 12, 2023 0.0453 0 -0.00(-6.40%)
Jul 11, 2023 0.0484 0.0499 0.0484 0.0484 29,134 -0.00(-1.22%)
Jul 10, 2023 0.0465 0.0490 0.0465 0.0490 5,000 +0.01(+20.69%)
Jul 07, 2023 0.0419 0.0490 0.0401 0.0406 98,322 -0.00(-4.92%)
Jul 06, 2023 0.0435 0.0445 0.0427 0.0427 256,400 -0.00(-5.53%)
Jul 05, 2023 0.0457 0.0466 0.0430 0.0452 524,535 +0.00(+0.44%)
Jul 03, 2023 0.0452 0.0453 0.0450 0.0450 42,000 -0.00(-9.09%)
Jun 30, 2023 0.0495 0.0495 0.0495 0.0495 150 +0.00(+6.22%)
Jun 28, 2023 0.0466 0 +0.00(+1.30%)
Jun 27, 2023 0.0480 0.0480 0.0460 0.0460 12,718 +0.00(+1.10%)
Jun 26, 2023 0.0466 0.0518 0.0436 0.0455 268,560 -0.01(-13.50%)
Jun 23, 2023 0.0465 0.0526 0.0465 0.0526 5,355 +0.00(+5.20%)
Jun 22, 2023 0.0501 0.0501 0.0464 0.0500 35,034 -0.00(-4.40%)
Jun 21, 2023 0.0502 0.0545 0.0502 0.0523 39,000 +0.00(+4.39%)
Jun 20, 2023 0.0517 0.0550 0.0483 0.0501 140,351 -0.00(-1.96%)
Jun 16, 2023 0.0506 0.0511 0.0500 0.0511 289,065 +0.00(+0.20%)
Jun 15, 2023 0.0459 0.0510 0.0452 0.0510 268,845 +0.01(+27.50%)
May 08, 2023 0.0420 0.0420 0.0399 0.0400 165,025 -0.00(-2.44%)
May 05, 2023 0.0400 0.0410 0.0398 0.0410 57,500 -0.00(-2.38%)
May 04, 2023 0.0395 0.0420 0.0390 0.0420 82,750 +0.00(+7.69%)
May 03, 2023 0.0378 0.0390 0.0378 0.0390 26,000 -0.00(-2.50%)
May 02, 2023 0.0401 0.0401 0.0370 0.0400 402,390 -0.00(-0.25%)
May 01, 2023 0.0423 0.0450 0.0401 0.0401 254,410 -0.00(-10.89%)
Apr 28, 2023 0.0411 0.0450 0.0400 0.0450 200,420 +0.00(+7.14%)
Apr 27, 2023 0.0450 0.0450 0.0420 0.0420 87,016 -0.00(-6.67%)
Apr 26, 2023 0.0450 0.0450 0.0440 0.0450 430,982 +0.00(+0.00%)
Apr 25, 2023 0.0451 0.0451 0.0450 0.0450 30,012 -0.00(-1.10%)
Apr 24, 2023 0.0480 0.0480 0.0455 0.0455 36,000 -0.00(-7.14%)
Apr 21, 2023 0.0500 0.0500 0.0475 0.0490 19,121 -0.00(-6.67%)
Apr 20, 2023 0.0453 0.0560 0.0453 0.0525 157,100 -0.00(-0.94%)
Apr 19, 2023 0.0530 0.0530 0.0530 0.0530 16,846 +0.00(+6.00%)
Apr 18, 2023 0.0614 0.0614 0.0500 0.0500 213,520 -0.00(-2.15%)
Apr 17, 2023 0.0511 0.0511 0.0511 0.0511 500 -0.01(-18.89%)
Apr 13, 2023 0.0630 10 +0.01(+14.34%)
Apr 12, 2023 0.0547 0.0705 0.0547 0.0551 111,842 +0.00(+0.73%)
Apr 11, 2023 0.0600 0.0600 0.0510 0.0547 403,772 -0.01(-15.72%)
Apr 10, 2023 0.0585 0.0750 0.0580 0.0649 120,035 +0.01(+18.00%)
Apr 06, 2023 0.0540 0.0575 0.0500 0.0550 70,020 +0.00(+10.00%)
Apr 05, 2023 0.0490 0.0500 0.0490 0.0500 61,200 +0.01(+11.11%)
Apr 04, 2023 0.0422 0.0450 0.0410 0.0450 144,409 +0.00(+0.00%)
Apr 03, 2023 0.0547 0.0547 0.0450 0.0450 132,467 -0.00(-6.44%)
Mar 31, 2023 0.0481 0.0481 0.0481 0.0481 6,000 -0.00(-7.50%)
Mar 30, 2023 0.0493 0.0520 0.0486 0.0520 9,730 +0.00(+7.00%)
Mar 29, 2023 0.0503 0.0503 0.0486 0.0486 5,089 -0.00(-5.63%)
Mar 28, 2023 0.0520 0.0520 0.0510 0.0515 45,101 -0.00(-4.63%)
Mar 27, 2023 0.0477 0.0540 0.0477 0.0540 76,283 +0.00(+0.00%)
Mar 24, 2023 0.0535 0.0540 0.0535 0.0540 24,055 +0.01(+12.50%)
Mar 23, 2023 0.0500 0.0500 0.0480 0.0480 30,000 -0.00(-7.69%)
Mar 22, 2023 0.0530 0.0530 0.0500 0.0520 45,000 -0.00(-5.45%)
Mar 21, 2023 0.0501 0.0550 0.0500 0.0550 33,000 +0.00(+5.77%)
Mar 20, 2023 0.0520 0.0520 0.0520 0.0520 10,000 +0.00(+0.00%)
Mar 17, 2023 0.0497 0.0570 0.0485 0.0520 319,511 +0.00(+10.17%)
Mar 16, 2023 0.0500 0.0500 0.0472 0.0472 52,901 -0.00(-5.60%)
Mar 15, 2023 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Mar 14, 2023 0.0503 0.0535 0.0500 0.0500 60,000 -0.00(-6.72%)
Mar 13, 2023 0.0540 0.0540 0.0471 0.0536 30,650 -0.00(-0.74%)
Mar 10, 2023 0.0613 0.0700 0.0540 0.0540 567,039 -0.00(-5.26%)
Mar 09, 2023 0.0580 0.0650 0.0541 0.0570 145,269 -0.00(-5.00%)
Mar 08, 2023 0.0568 0.0601 0.0536 0.0600 379,352 +0.01(+14.29%)
Mar 07, 2023 0.0650 0.0805 0.0525 0.0525 1,833,186 -0.01(-14.36%)
Mar 06, 2023 0.0500 0.0750 0.0450 0.0613 1,012,939 +0.02(+36.22%)
Mar 03, 2023 0.0426 0.0450 0.0426 0.0450 4,783 +0.00(+7.14%)
Mar 02, 2023 0.0440 0.0440 0.0420 0.0420 9,222 +0.00(+0.00%)
Mar 01, 2023 0.0420 0.0420 0.0400 0.0420 26,500 +0.00(+0.00%)
Feb 28, 2023 0.0450 0.0450 0.0411 0.0420 170,000 -0.01(-11.02%)
Feb 27, 2023 0.0450 0.0475 0.0430 0.0472 33,450 +0.00(+7.27%)
Feb 24, 2023 0.0500 0.0500 0.0440 0.0440 31,137 -0.00(-2.22%)
Feb 23, 2023 0.0450 0.0450 0.0450 0.0450 119,999 -0.00(-2.17%)
Feb 22, 2023 0.0480 0.0480 0.0460 0.0460 28,000 -0.00(-8.00%)
Feb 21, 2023 0.0540 0.0540 0.0500 0.0500 30,155 -0.00(-7.41%)
Feb 17, 2023 0.0550 0.0550 0.0510 0.0540 295,041 -0.00(-6.09%)
Feb 16, 2023 0.0444 0.0595 0.0444 0.0575 226,770 +0.02(+36.90%)
Feb 15, 2023 0.0447 0.0447 0.0420 0.0420 6,700 +0.00(+5.00%)
Feb 14, 2023 0.0401 0.0425 0.0400 0.0400 235,200 -0.00(-6.98%)
Feb 13, 2023 0.0400 0.0430 0.0400 0.0430 153,172 +0.00(+7.50%)
Feb 10, 2023 0.0470 0.0487 0.0395 0.0400 1,202,096 -0.01(-13.04%)
Feb 09, 2023 0.0470 0.0490 0.0460 0.0460 916,704 -0.00(-2.75%)
Feb 08, 2023 0.0480 0.0520 0.0460 0.0473 438,535 +0.01(+20.36%)
Feb 07, 2023 0.0446 0.0485 0.0393 0.0393 474,917 -0.00(-1.75%)
Feb 06, 2023 0.0520 0.0520 0.0400 0.0400 313,126 -0.01(-20.00%)
Feb 03, 2023 0.0510 0.0540 0.0500 0.0500 480,216 -0.00(-6.54%)
Feb 02, 2023 0.0600 0.0640 0.0520 0.0535 190,623 -0.01(-16.41%)
Feb 01, 2023 0.0677 0.0677 0.0585 0.0640 151,950 -0.00(-5.33%)
Jan 31, 2023 0.0800 0.0800 0.0622 0.0676 371,367 -0.00(-4.11%)
Jan 30, 2023 0.0800 0.0840 0.0705 0.0705 111,042 -0.00(-6.00%)
Jan 27, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jan 26, 2023 0.0750 0.0750 0.0660 0.0750 25,236 -0.01(-11.24%)
Jan 25, 2023 0.0845 0.0845 0.0845 0.0845 2,968 +0.01(+20.71%)
Jan 24, 2023 0.0750 0.0870 0.0700 0.0700 132,628 +0.01(+12.00%)
Jan 23, 2023 0.0725 0.0725 0.0625 0.0625 26,427 -0.01(-10.71%)
Jan 20, 2023 0.0749 0.0750 0.0700 0.0700 64,628 -0.00(-5.79%)
Jan 19, 2023 0.0750 0.0750 0.0671 0.0743 33,403 -0.00(-0.93%)
Jan 18, 2023 0.0800 0.0801 0.0750 0.0750 148,045 -0.01(-6.25%)
Jan 17, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 13, 2023 0.0800 0.0850 0.0800 0.0800 36,775 -0.01(-5.88%)
Jan 12, 2023 0.0800 0.0850 0.0793 0.0850 86,775 +0.00(+0.00%)
Jan 11, 2023 0.0825 0.0850 0.0800 0.0850 5,625 -0.00(-5.56%)
Jan 10, 2023 0.0870 0.0900 0.0825 0.0900 21,416 -0.00(-2.17%)
Jan 09, 2023 0.0920 0.0920 0.0801 0.0920 1,555 +0.01(+14.29%)
Jan 06, 2023 0.0900 0.0900 0.0805 0.0805 52,100 -0.00(-4.17%)
Jan 05, 2023 0.0840 0.0840 0.0840 0.0840 10,000 +0.00(+0.00%)
Jan 04, 2023 0.0838 0.0840 0.0776 0.0840 34,200 -0.00(-2.33%)
Jan 03, 2023 0.0899 0.0899 0.0810 0.0860 12,650 -0.00(-3.37%)
Dec 30, 2022 0.0784 0.0899 0.0784 0.0890 23,300 +0.01(+14.69%)
Dec 29, 2022 0.0850 0.0850 0.0776 0.0776 14,200 -0.01(-10.80%)
Dec 28, 2022 0.0885 0.0885 0.0870 0.0870 3,450 -0.00(-3.23%)
Dec 27, 2022 0.0900 0.0900 0.0851 0.0899 8,000 -0.00(-0.11%)
Dec 23, 2022 0.0895 0.0900 0.0895 0.0900 32,400 +0.01(+8.43%)
Dec 22, 2022 0.0805 0.0860 0.0780 0.0830 198,701 +0.00(+3.11%)
Dec 21, 2022 0.0845 0.0845 0.0805 0.0805 25,000 +0.00(+0.63%)
Dec 20, 2022 0.0800 0.0800 0.0800 0.0800 33,200 +0.00(+0.00%)
Dec 19, 2022 0.0800 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Dec 16, 2022 0.0850 0.0850 0.0850 0.0850 300 -0.00(-5.56%)
Dec 15, 2022 0.0879 0.0900 0.0752 0.0900 118,040 +0.01(+9.76%)
Dec 14, 2022 0.0881 0.0881 0.0820 0.0820 35,925 +0.00(+1.23%)
Dec 13, 2022 0.0912 0.0912 0.0800 0.0810 178,677 -0.02(-15.71%)
Dec 12, 2022 0.0981 0.0981 0.0961 0.0961 11,034 -0.00(-0.41%)
Dec 09, 2022 0.1016 0.1050 0.0965 0.0965 17,564 -0.01(-8.10%)
Dec 08, 2022 0.0950 0.1080 0.0950 0.1050 84,857 +0.01(+10.53%)
Dec 07, 2022 0.0910 0.0993 0.0902 0.0950 103,674 +0.00(+4.40%)
Dec 06, 2022 0.0998 0.0998 0.0910 0.0910 160,980 -0.01(-5.21%)
Dec 05, 2022 0.1000 0.1078 0.0960 0.0960 212,542 -0.01(-10.95%)
Dec 02, 2022 0.1000 0.1078 0.0970 0.1078 40,973 +0.01(+7.80%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.