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 )

0.0275 -0.0004 (-1.43%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 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 (%)
Apr 30, 2018 0.0900 0.0900 0.0404 0.0410 152,892 -0.02(-31.67%)
Apr 27, 2018 0.0504 0.0800 0.0500 0.0600 93,067 +0.01(+19.05%)
Apr 25, 2018 0.0504 0.0504 0.0504 0 +0.00(+0.60%)
Apr 24, 2018 0.0501 0.0501 0.0501 0.0501 10,047 +0.00(+0.20%)
Apr 23, 2018 0.0900 0.0900 0.0500 0.0500 22,246 -0.01(-16.67%)
Apr 20, 2018 0.0520 0.0600 0.0520 0.0600 31,000 +0.00(+9.09%)
Apr 19, 2018 0.0550 0.0900 0.0520 0.0550 57,518 -0.03(-35.29%)
Apr 18, 2018 0.0520 0.0900 0.0520 0.0850 41,000 +0.01(+6.25%)
Apr 17, 2018 0.0550 0.0800 0.0550 0.0800 24,000 +0.04(+100.00%)
Apr 16, 2018 0.0700 0.0700 0.0400 0.0400 150,000 -0.03(-42.86%)
Apr 12, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2018 0.0700 0.0700 0.0700 0.0700 20,012 +0.00(+0.00%)
Apr 10, 2018 0.0560 0.1430 0.0560 0.0700 53,100 +0.01(+20.69%)
Apr 09, 2018 0.0510 0.0650 0.0500 0.0580 457,306 -0.01(-10.77%)
Apr 06, 2018 0.0350 0.0650 0.0350 0.0650 62,000 +0.03(+62.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 04, 2018 0.0510 0.0510 0.0400 0.0400 32,000 -0.01(-23.08%)
Apr 03, 2018 0.0351 0.0520 0.0300 0.0520 78,500 -0.00(-5.45%)
Apr 02, 2018 0.0550 0.0550 0.0550 0.0550 31,550 -0.01(-14.06%)
Mar 29, 2018 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Mar 28, 2018 0.0460 0.0700 0.0450 0.0650 78,000 +0.01(+30.00%)
Mar 27, 2018 0.0600 0.0600 0.0500 0.0500 19,900 -0.01(-22.72%)
Mar 26, 2018 0.0625 0.0647 0.0625 0.0647 27,000 +0.00(+3.94%)
Mar 23, 2018 0.0600 0.0625 0.0600 0.0622 37,922 +0.00(+3.75%)
Mar 22, 2018 0.0400 0.0600 0.0400 0.0600 128,700 +0.02(+57.89%)
Mar 21, 2018 0.0300 0.0380 0.0300 0.0380 91,045 +0.00(+0.00%)
Mar 20, 2018 0.0380 0.0380 0.0380 0.0380 31,000 +0.00(+8.57%)
Mar 19, 2018 0.0360 0.0380 0.0350 0.0350 99,883 -0.00(-0.28%)
Mar 16, 2018 0.0351 0.0351 0.0351 0.0351 12,310 -0.01(-16.43%)
Mar 15, 2018 0.0400 0.0440 0.0400 0.0420 260,675 -0.00(-4.55%)
Mar 14, 2018 0.0360 0.0440 0.0351 0.0440 332,803 +0.01(+33.33%)
Mar 13, 2018 0.0290 0.0330 0.0290 0.0330 62,180 +0.00(+0.30%)
Mar 12, 2018 0.0320 0.0329 0.0280 0.0329 339,500 +0.01(+26.54%)
Mar 09, 2018 0.0260 0.0260 0.0260 0.0260 3,000 -0.00(-7.14%)
Mar 07, 2018 0.0280 0.0280 0.0280 0 +0.01(+33.33%)
Mar 05, 2018 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Mar 01, 2018 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Feb 27, 2018 0.0240 0.0240 0.0240 0 -0.01(-27.27%)
Feb 26, 2018 0.0210 0.0330 0.0210 0.0330 22,525 +0.01(+34.69%)
Feb 16, 2018 0.0245 0.0245 0.0245 0 -0.01(-31.94%)
Feb 14, 2018 0.0360 0.0360 0.0360 0 +0.00(+0.28%)
Feb 07, 2018 0.0359 0.0359 0.0359 0 -0.00(-2.97%)
Feb 06, 2018 0.0370 0.0370 0.0370 0.0370 2,500 +0.01(+19.35%)
Feb 01, 2018 0.0310 0.0310 0.0310 0 +0.00(+2.99%)
Jan 30, 2018 0.0301 0.0301 0.0301 0 +0.00(+0.33%)
Jan 26, 2018 0.0300 0.0300 0.0300 0 -0.01(-16.39%)
Jan 25, 2018 0.0359 0.0359 0.0359 0.0359 2,500 -0.00(-9.62%)
Jan 24, 2018 0.0397 0.0397 0.0397 0.0397 10,000 -0.00(-0.25%)
Jan 23, 2018 0.0398 0.0398 0.0398 0.0398 2,224 +0.01(+32.67%)
Jan 22, 2018 0.0300 0.0300 0.0300 0.0300 46,000 -0.01(-24.62%)
Jan 19, 2018 0.0300 0.0398 0.0300 0.0398 28,500 -0.00(-0.50%)
Jan 18, 2018 0.0325 0.0400 0.0325 0.0400 45,000 +0.01(+48.15%)
Jan 17, 2018 0.0270 0.0270 0.0270 0.0270 52,700 +0.00(+0.00%)
Jan 12, 2018 0.0270 0.0270 0.0270 14 -0.01(-28.95%)
Jan 11, 2018 0.0380 0.0380 0.0380 0.0380 100 +0.01(+65.22%)
Jan 10, 2018 0.0230 0.0269 0.0229 0.0230 206,570 -0.01(-29.23%)
Jan 09, 2018 0.0325 0.0325 0.0325 0.0325 29,261 +0.00(+0.00%)
Jan 04, 2018 0.0325 0.0325 0.0325 0 +0.00(+8.70%)
Jan 03, 2018 0.0300 0.0300 0.0289 0.0299 12,600 -0.00(-1.97%)
Jan 02, 2018 0.0304 0.0305 0.0304 0.0305 34,068 +0.01(+39.27%)
Dec 29, 2017 0.0219 0.0219 0.0219 0 +0.00(+1.86%)
Dec 28, 2017 0.0216 0.0250 0.0215 0.0215 218,334 -0.00(-10.42%)
Dec 27, 2017 0.0241 0.0241 0.0240 0.0240 100,000 -0.00(-14.29%)
Dec 21, 2017 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Dec 20, 2017 0.0239 0.0300 0.0239 0.0300 32,539 +0.01(+36.99%)
Dec 19, 2017 0.0219 0.0219 0.0219 0.0219 201 -0.01(-28.20%)
Dec 15, 2017 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
Dec 14, 2017 0.0301 0.0305 0.0285 0.0305 105,265 +0.01(+43.19%)
Dec 12, 2017 0.0213 0.0213 0.0213 0 -0.00(-15.14%)
Dec 06, 2017 0.0251 0.0251 0.0251 0 +0.00(+18.40%)
Dec 05, 2017 0.0212 0.0212 0.0212 0.0212 3,300 +0.00(+0.00%)
Dec 04, 2017 0.0212 0.0212 0.0212 0.0212 2,205 -0.00(-7.83%)
Nov 30, 2017 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Nov 29, 2017 0.0231 0.0232 0.0230 0.0230 57,708 -0.00(-4.17%)
Nov 28, 2017 0.0241 0.0241 0.0240 0.0240 78,000 +0.00(+3.90%)
Nov 27, 2017 0.0346 0.0346 0.0231 0.0231 10,089 -0.01(-23.00%)
Nov 24, 2017 0.0300 0.0300 0.0300 0.0300 69,000 +0.00(+0.00%)
Nov 22, 2017 0.0300 0.0300 0.0300 0.0300 150,000 +0.00(+9.09%)
Nov 21, 2017 0.0275 0.0275 0.0230 0.0275 130,000 +0.00(+8.86%)
Nov 14, 2017 0.0253 0.0253 0.0253 0 +0.00(+8.89%)
Nov 08, 2017 0.0232 0.0232 0.0232 0 -0.00(-5.55%)
Nov 07, 2017 0.0270 0.0270 0.0246 0.0246 20,000 -0.00(-12.27%)
Nov 06, 2017 0.0280 0.0280 0.0280 0.0280 30,800 +0.00(+12.00%)
Nov 03, 2017 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+8.70%)
Nov 01, 2017 0.0230 0.0230 0.0230 0 -0.00(-14.50%)
Oct 31, 2017 0.0100 0.0269 0.0100 0.0269 41,800 +0.00(+2.28%)
Oct 30, 2017 0.0263 0.0263 0.0263 0.0263 10,000 -0.00(-12.04%)
Oct 26, 2017 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Oct 25, 2017 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+20.00%)
Oct 20, 2017 0.0250 0.0250 0.0250 0 -0.01(-33.69%)
Oct 19, 2017 0.0220 0.0377 0.0220 0.0377 12,100 +0.01(+34.64%)
Oct 18, 2017 0.0220 0.0280 0.0220 0.0280 23,263 +0.01(+29.63%)
Oct 17, 2017 0.0220 0.0220 0.0216 0.0216 16,667 -0.01(-32.29%)
Oct 16, 2017 0.0319 0.0319 0.0319 0.0319 20,000 +0.00(+0.00%)
Oct 13, 2017 0.0319 0.0319 0.0319 0.0319 4,731 -0.00(-0.10%)
Oct 12, 2017 0.0319 0.0319 0.0319 0.0319 5,000 -0.01(-13.73%)
Oct 10, 2017 0.0370 0.0370 0.0370 0 -0.00(-1.29%)
Oct 03, 2017 0.0375 0.0375 0.0375 17 +0.01(+25.00%)
Oct 02, 2017 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+14.94%)
Sep 29, 2017 0.0261 0.0261 0.0261 0.0261 2,263 -0.01(-25.43%)
Sep 28, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.29%)
Sep 27, 2017 0.0349 0.0349 0.0349 0.0349 10,000 +0.00(+9.06%)
Sep 26, 2017 0.0380 0.0380 0.0320 0.0320 21,100 +0.00(+8.84%)
Sep 25, 2017 0.0300 0.0329 0.0294 0.0294 104,100 -0.00(-2.00%)
Sep 22, 2017 0.0325 0.0325 0.0280 0.0300 38,717 -0.00(-3.23%)
Sep 21, 2017 0.0310 0.0310 0.0310 0.0310 10,000 +0.00(+10.71%)
Sep 20, 2017 0.0519 0.0590 0.0280 0.0280 6,250 -0.03(-52.54%)
Sep 18, 2017 0.0590 0.0590 0.0590 0 -0.01(-13.24%)
Sep 15, 2017 0.0680 0.0680 0.0680 0.0680 3,000 +0.03(+100.00%)
Sep 13, 2017 0.0340 0.0340 0.0340 0 +0.00(+15.72%)
Sep 11, 2017 0.0294 0.0294 0.0294 0 -0.00(-13.59%)
Sep 07, 2017 0.0340 0.0340 0.0340 0 +0.01(+35.46%)
Sep 05, 2017 0.0251 0.0251 0.0251 0 -0.01(-30.28%)
Sep 01, 2017 0.0285 0.0360 0.0216 0.0360 24,392 +0.01(+20.00%)
Aug 31, 2017 0.0298 0.0300 0.0298 0.0300 35,841 +0.01(+42.86%)
Aug 30, 2017 0.0285 0.0290 0.0210 0.0210 51,200 -0.01(-30.00%)
Aug 25, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 24, 2017 0.0460 0.0460 0.0300 0.0300 112,334 -0.01(-23.08%)
Aug 23, 2017 0.0360 0.0390 0.0360 0.0390 1,200 +0.01(+30.00%)
Aug 16, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 11, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2017 0.0300 0.0300 0.0300 0 +0.00(+3.49%)
Jul 24, 2017 0.0290 0.0290 0.0290 0 -0.01(-17.18%)
Jul 21, 2017 0.0550 0.0550 0.0350 0.0350 53,000 -0.00(-12.50%)
Jul 19, 2017 0.0400 0.0400 0.0400 0 +0.02(+72.41%)
Jul 18, 2017 0.0300 0.0390 0.0232 0.0232 99,457 -0.01(-22.67%)
Jul 13, 2017 0.0300 0.0300 0.0300 0 -0.00(-4.76%)
Jul 11, 2017 0.0315 0.0315 0.0315 0 +0.00(+5.00%)
Jul 10, 2017 0.0152 0.0300 0.0152 0.0300 62,368 +0.00(+0.00%)
Jul 07, 2017 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Jul 03, 2017 0.0300 0.0300 0.0300 0 -0.00(-2.91%)
Jun 30, 2017 0.0309 0.0309 0.0309 0.0309 32,465 +0.02(+188.79%)
Jun 27, 2017 0.0107 0.0107 0.0107 1 -0.02(-65.37%)
Jun 19, 2017 0.0309 0.0309 0.0309 0 +0.00(+0.00%)
Jun 15, 2017 0.0309 0.0309 0.0309 0 -0.00(-6.36%)
Jun 09, 2017 0.0330 0.0330 0.0330 0 +0.01(+26.92%)
Jun 06, 2017 0.0260 0.0260 0.0260 0 -0.01(-20.00%)
Jun 01, 2017 0.0325 0.0325 0.0325 0 -0.00(-1.22%)
May 31, 2017 0.0329 0.0329 0.0329 0.0329 100 +0.01(+26.54%)
May 30, 2017 0.0275 0.0275 0.0260 0.0260 53,575 -0.01(-20.97%)
May 26, 2017 0.0329 0.0329 0.0329 0.0329 1,250 +0.00(+17.50%)
May 22, 2017 0.0280 0.0280 0.0280 0 -0.01(-24.12%)
May 19, 2017 0.0400 0.0400 0.0331 0.0369 10,200 +0.00(+0.00%)
May 18, 2017 0.0369 0.0369 0.0369 0.0369 100 +0.00(+11.14%)
May 16, 2017 0.0332 0.0332 0.0332 0 -0.00(-12.40%)
May 15, 2017 0.0379 0.0379 0.0379 0.0379 785 -0.00(-5.25%)
May 11, 2017 0.0400 0.0400 0.0400 0 +0.01(+42.86%)
May 10, 2017 0.0280 0.0280 0.0280 0.0280 90,000 -0.01(-31.03%)
May 09, 2017 0.0302 0.0406 0.0302 0.0406 8,700 +0.01(+35.33%)
May 08, 2017 0.0300 0.0300 0.0290 0.0300 65,000 +0.00(+3.45%)
May 05, 2017 0.0290 0.0290 0.0290 0.0290 90,000 +0.00(+3.57%)
May 04, 2017 0.0330 0.0330 0.0280 0.0280 118,640 -0.01(-15.15%)
May 03, 2017 0.0330 0.0330 0.0330 0.0330 25,000 +0.00(+0.00%)
May 02, 2017 0.0330 0.0330 0.0310 0.0330 51,700 -0.00(-0.83%)
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.