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 )

0.0350 -0.0004 (-1.13%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
May 16, 2024 0.0300 0.0400 0.0290 0.0354 852,474 +0.01(+18.00%)
May 15, 2024 0.0294 0.0335 0.0290 0.0300 758,989 +0.00(+0.33%)
May 14, 2024 0.0301 0.0315 0.0290 0.0299 221,300 -0.00(-3.55%)
May 13, 2024 0.0349 0.0349 0.0300 0.0310 79,813 -0.00(-11.17%)
May 10, 2024 0.0300 0.0350 0.0300 0.0349 362,000 +0.00(+12.58%)
May 09, 2024 0.0250 0.0345 0.0250 0.0310 356,786 +0.01(+23.02%)
May 08, 2024 0.0370 0.0370 0.0252 0.0252 208,700 -0.00(-16.28%)
May 07, 2024 0.0272 0.0370 0.0272 0.0301 518,500 +0.00(+2.03%)
May 06, 2024 0.0305 0.0329 0.0295 0.0295 195,500 +0.00(+0.00%)
May 03, 2024 0.0330 0.0345 0.0287 0.0295 348,882 +0.01(+25.00%)
May 02, 2024 0.0290 0.0320 0.0236 0.0236 832,160 -0.00(-17.19%)
May 01, 2024 0.0248 0.0300 0.0232 0.0285 645,938 +0.01(+26.67%)
Apr 30, 2024 0.0225 0.0225 0.0225 0.0225 70,000 -0.00(-7.41%)
Apr 29, 2024 0.0239 0.0243 0.0223 0.0243 554,652 +0.00(+5.65%)
Apr 26, 2024 0.0200 0.0259 0.0200 0.0230 392,955 +0.00(+13.86%)
Apr 25, 2024 0.0190 0.0217 0.0190 0.0202 262,500 +0.00(+6.32%)
Apr 24, 2024 0.0222 0.0222 0.0170 0.0190 1,849,864 -0.00(-15.56%)
Apr 23, 2024 0.0234 0.0243 0.0225 0.0225 75,000 -0.00(-2.17%)
Apr 22, 2024 0.0231 0.0231 0.0230 0.0230 70,000 -0.00(-6.12%)
Apr 19, 2024 0.0235 0.0250 0.0223 0.0245 400,900 +0.00(+16.11%)
Apr 18, 2024 0.0225 0.0231 0.0211 0.0211 529,100 -0.00(-4.09%)
Apr 17, 2024 0.0220 0.0225 0.0210 0.0220 397,037 +0.00(+0.00%)
Apr 16, 2024 0.0201 0.0238 0.0201 0.0220 514,817 +0.00(+0.46%)
Apr 15, 2024 0.0219 0.0219 0.0219 0.0219 90,750 -0.00(-4.37%)
Apr 12, 2024 0.0240 0.0240 0.0201 0.0229 515,275 -0.00(-4.58%)
Apr 11, 2024 0.0220 0.0240 0.0200 0.0240 116,375 -0.00(-3.61%)
Apr 10, 2024 0.0200 0.0249 0.0200 0.0249 20,200 +0.00(+0.00%)
Apr 08, 2024 0.0249 0 +0.00(+3.75%)
Apr 05, 2024 0.0265 0.0265 0.0230 0.0240 531,100 -0.00(-4.00%)
Apr 04, 2024 0.0270 0.0270 0.0240 0.0250 379,150 -0.00(-7.41%)
Apr 03, 2024 0.0257 0.0270 0.0219 0.0270 345,800 -0.00(-1.82%)
Apr 02, 2024 0.0266 0.0275 0.0266 0.0275 4,455 +0.00(+0.00%)
Apr 01, 2024 0.0284 0.0300 0.0255 0.0275 772,700 -0.00(-1.79%)
Mar 28, 2024 0.0268 0.0284 0.0260 0.0280 325,900 +0.00(+11.11%)
Mar 27, 2024 0.0252 0.0252 0.0252 0.0252 80,000 -0.00(-6.67%)
Mar 26, 2024 0.0299 0.0299 0.0250 0.0270 118,100 -0.00(-14.56%)
Mar 25, 2024 0.0270 0.0316 0.0252 0.0316 165,000 +0.00(+5.33%)
Mar 22, 2024 0.0288 0.0300 0.0270 0.0300 290,001 +0.00(+7.53%)
Mar 21, 2024 0.0275 0.0279 0.0272 0.0279 105,500 -0.00(-2.11%)
Mar 20, 2024 0.0288 0.0293 0.0270 0.0285 205,700 +0.00(+5.56%)
Mar 19, 2024 0.0264 0.0325 0.0264 0.0270 249,767 +0.00(+3.85%)
Mar 18, 2024 0.0260 0.0260 0.0260 0.0260 500 +0.00(+4.00%)
Mar 15, 2024 0.0259 0.0259 0.0250 0.0250 9,800 +0.00(+0.00%)
Mar 14, 2024 0.0270 0.0270 0.0250 0.0250 295,310 -0.00(-3.85%)
Mar 13, 2024 0.0285 0.0299 0.0260 0.0260 185,084 -0.00(-3.70%)
Mar 12, 2024 0.0280 0.0289 0.0270 0.0270 50,000 -0.00(-3.57%)
Mar 11, 2024 0.0277 0.0289 0.0277 0.0280 115,000 +0.00(+3.70%)
Mar 08, 2024 0.0271 0.0290 0.0270 0.0270 96,900 -0.00(-3.91%)
Mar 07, 2024 0.0275 0.0295 0.0270 0.0281 306,395 +0.00(+2.18%)
Mar 06, 2024 0.0274 0.0275 0.0273 0.0275 140,000 +0.00(+0.36%)
Mar 05, 2024 0.0280 0.0280 0.0274 0.0274 184,400 -0.00(-2.14%)
Mar 04, 2024 0.0320 0.0320 0.0280 0.0280 305,149 -0.00(-12.50%)
Mar 01, 2024 0.0280 0.0320 0.0274 0.0320 597,868 +0.00(+14.29%)
Feb 29, 2024 0.0288 0.0288 0.0271 0.0280 438,877 +0.00(+1.82%)
Feb 28, 2024 0.0275 0.0275 0.0273 0.0275 135,400 -0.00(-2.48%)
Feb 27, 2024 0.0289 0.0289 0.0275 0.0282 135,730 -0.00(-2.42%)
Feb 26, 2024 0.0280 0.0289 0.0270 0.0289 30,000 +0.00(+3.21%)
Feb 23, 2024 0.0280 0.0298 0.0275 0.0280 474,967 +0.00(+0.00%)
Feb 22, 2024 0.0301 0.0312 0.0275 0.0280 483,255 +0.00(+1.82%)
Feb 21, 2024 0.0301 0.0320 0.0275 0.0275 226,422 -0.00(-8.33%)
Feb 20, 2024 0.0290 0.0320 0.0290 0.0300 241,380 -0.00(-0.33%)
Feb 16, 2024 0.0300 0.0348 0.0275 0.0301 537,524 +0.00(+7.50%)
Feb 15, 2024 0.0275 0.0324 0.0275 0.0280 313,738 -0.00(-6.04%)
Feb 14, 2024 0.0323 0.0330 0.0298 0.0298 122,900 -0.00(-5.40%)
Feb 13, 2024 0.0315 0.0340 0.0301 0.0315 420,874 -0.00(-4.55%)
Feb 12, 2024 0.0338 0.0379 0.0325 0.0330 512,055 -0.00(-8.33%)
Feb 09, 2024 0.0330 0.0370 0.0329 0.0360 248,698 +0.00(+7.46%)
Feb 08, 2024 0.0350 0.0350 0.0335 0.0335 215,251 -0.00(-2.90%)
Feb 07, 2024 0.0364 0.0370 0.0340 0.0345 330,239 -0.00(-5.22%)
Feb 06, 2024 0.0347 0.0364 0.0332 0.0364 330,802 +0.00(+4.00%)
Feb 05, 2024 0.0320 0.0370 0.0310 0.0350 624,782 +0.00(+7.69%)
Feb 02, 2024 0.0281 0.0340 0.0281 0.0325 870,935 +0.00(+7.97%)
Feb 01, 2024 0.0280 0.0335 0.0280 0.0301 161,800 +0.00(+0.33%)
Jan 31, 2024 0.0340 0.0340 0.0300 0.0300 70,147 -0.00(-5.66%)
Jan 30, 2024 0.0328 0.0335 0.0300 0.0318 91,607 +0.00(+6.00%)
Jan 29, 2024 0.0330 0.0341 0.0300 0.0300 252,579 -0.00(-7.12%)
Jan 26, 2024 0.0300 0.0330 0.0292 0.0323 203,300 +0.00(+4.19%)
Jan 25, 2024 0.0300 0.0329 0.0283 0.0310 246,524 +0.00(+0.00%)
Jan 24, 2024 0.0307 0.0329 0.0307 0.0310 12,500 -0.00(-0.32%)
Jan 23, 2024 0.0297 0.0329 0.0297 0.0311 163,550 -0.00(-0.96%)
Jan 22, 2024 0.0314 0.0314 0.0314 0.0314 1,600 -0.00(-4.56%)
Jan 19, 2024 0.0304 0.0329 0.0300 0.0329 28,333 +0.00(+13.45%)
Jan 18, 2024 0.0320 0.0330 0.0290 0.0290 123,730 -0.00(-12.12%)
Jan 17, 2024 0.0350 0.0350 0.0290 0.0330 130,000 +0.00(+10.00%)
Jan 16, 2024 0.0300 0.0330 0.0300 0.0300 138,339 -0.01(-21.05%)
Jan 12, 2024 0.0360 0.0389 0.0333 0.0380 25,603 -0.00(-2.31%)
Jan 11, 2024 0.0309 0.0389 0.0308 0.0389 374,100 +0.00(+2.37%)
Jan 10, 2024 0.0330 0.0380 0.0285 0.0380 324,489 +0.00(+4.11%)
Jan 09, 2024 0.0350 0.0380 0.0320 0.0365 331,249 -0.00(-2.67%)
Jan 08, 2024 0.0279 0.0381 0.0279 0.0375 211,785 +0.01(+25.84%)
Jan 05, 2024 0.0270 0.0377 0.0250 0.0298 252,056 +0.01(+30.70%)
Jan 04, 2024 0.0217 0.0270 0.0200 0.0228 120,412 -0.00(-0.44%)
Jan 03, 2024 0.0215 0.0231 0.0215 0.0229 22,750 -0.00(-4.18%)
Jan 02, 2024 0.0247 0.0247 0.0198 0.0239 18,137 +0.00(+14.90%)
Dec 29, 2023 0.0169 0.0381 0.0157 0.0208 263,818 +0.00(+10.64%)
Dec 28, 2023 0.0194 0.0310 0.0143 0.0188 425,802 -0.00(-1.05%)
Dec 27, 2023 0.0190 0.0190 0.0190 0.0190 45,000 -0.00(-11.21%)
Dec 26, 2023 0.0155 0.0214 0.0155 0.0214 81,137 +0.00(+30.49%)
Dec 22, 2023 0.0170 0.0179 0.0104 0.0164 1,766,588 -0.00(-0.61%)
Dec 21, 2023 0.0193 0.0193 0.0165 0.0165 115,239 -0.00(-0.60%)
Dec 20, 2023 0.0230 0.0234 0.0156 0.0166 1,484,946 -0.01(-29.36%)
Dec 19, 2023 0.0268 0.0268 0.0224 0.0235 620,500 -0.00(-12.31%)
Dec 18, 2023 0.0268 0.0299 0.0268 0.0268 11,750 -0.00(-8.53%)
Dec 15, 2023 0.0282 0.0293 0.0282 0.0293 4,000 +0.00(+3.90%)
Dec 14, 2023 0.0293 0.0295 0.0282 0.0282 94,350 -0.00(-6.00%)
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 200 -0.00(-0.99%)
Dec 12, 2023 0.0318 0.0318 0.0303 0.0303 2,655 +0.00(+0.66%)
Dec 11, 2023 0.0373 0.0373 0.0301 0.0301 101,428 -0.01(-24.75%)
Dec 08, 2023 0.0398 0.0400 0.0370 0.0400 115,000 +0.00(+0.50%)
Dec 07, 2023 0.0400 0.0400 0.0398 0.0398 1,252,250 +0.00(+0.25%)
Dec 06, 2023 0.0336 0.0405 0.0336 0.0397 400,875 +0.01(+17.80%)
Dec 05, 2023 0.0292 0.0337 0.0283 0.0337 132,299 +0.01(+23.44%)
Dec 04, 2023 0.0270 0.0280 0.0270 0.0273 20,384 +0.00(+5.00%)
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.