Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Cytta Corp (OP: CYCA )

0.0290 -0.0011 (-3.65%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 0.1200 0.1480 0.1200 0.1335 208,963 +0.02(+15.89%)
Oct 28, 2021 0.1370 0.1370 0.1152 0.1152 14,532 +0.00(+0.17%)
Oct 27, 2021 0.1151 0.1151 0.1150 0.1150 26,000 -0.00(-0.09%)
Oct 26, 2021 0.1151 0.1151 0.1151 0.1151 500 -0.00(-0.35%)
Oct 25, 2021 0.1165 0.1200 0.1150 0.1155 114,750 +0.01(+8.96%)
Oct 22, 2021 0.1205 0.1205 0.0950 0.1060 175,367 -0.01(-12.03%)
Oct 21, 2021 0.1205 0.1206 0.1205 0.1205 26,344 -0.01(-6.95%)
Oct 19, 2021 0.1295 0.1295 0.1295 0 +0.01(+7.92%)
Oct 18, 2021 0.1225 0.1249 0.1120 0.1200 148,470 -0.00(-2.04%)
Oct 15, 2021 0.1350 0.1350 0.1180 0.1225 135,946 -0.02(-12.50%)
Oct 14, 2021 0.1300 0.1400 0.1300 0.1400 12,063 +0.00(+0.00%)
Oct 13, 2021 0.1301 0.1400 0.1301 0.1400 45,250 +0.01(+7.61%)
Oct 12, 2021 0.1500 0.1500 0.1300 0.1301 43,101 +0.00(+0.08%)
Oct 11, 2021 0.1300 0.1300 0.1300 0.1300 100,000 -0.00(-0.08%)
Oct 08, 2021 0.1180 0.1499 0.1180 0.1301 16,034 -0.02(-16.06%)
Oct 07, 2021 0.1274 0.1589 0.1273 0.1550 258,490 +0.03(+24.00%)
Oct 06, 2021 0.1390 0.1390 0.1250 0.1250 38,166 -0.00(-1.96%)
Oct 05, 2021 0.1300 0.1300 0.1275 0.1275 24,175 +0.01(+4.08%)
Oct 04, 2021 0.1290 0.1400 0.1225 0.1225 37,931 +0.00(+2.08%)
Oct 01, 2021 0.1150 0.1275 0.1150 0.1200 64,981 -0.02(-14.22%)
Sep 29, 2021 0.1399 0.1399 0.1399 8 +0.04(+47.26%)
Sep 28, 2021 0.0951 0.0975 0.0950 0.0950 13,920 -0.00(-2.16%)
Sep 23, 2021 0.0971 0.0971 0.0971 0 -0.01(-5.54%)
Sep 20, 2021 0.1028 0.1028 0.1028 0 -0.01(-11.38%)
Sep 17, 2021 0.0930 0.1160 0.0930 0.1160 12,800 +0.00(+0.00%)
Sep 16, 2021 0.1160 0.1160 0.1160 0.1160 2,400 +0.02(+24.73%)
Sep 15, 2021 0.0930 0.0930 0.0930 0.0930 260 +0.00(+2.88%)
Sep 14, 2021 0.0904 0.1080 0.0870 0.0904 21,208 -0.01(-10.50%)
Sep 13, 2021 0.1010 0.1010 0.1010 0.1010 19,400 +0.00(+1.00%)
Sep 10, 2021 0.1000 0.1000 0.1000 0.1000 169,300 -0.00(-4.76%)
Sep 08, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 03, 2021 0.1150 0.1150 0.1150 1 +0.00(+4.07%)
Sep 02, 2021 0.1150 0.1150 0.1050 0.1105 122,644 +0.00(+2.31%)
Sep 01, 2021 0.1080 0.1080 0.1080 0.1080 15,000 +0.01(+6.93%)
Aug 31, 2021 0.1010 0.1025 0.1010 0.1010 107,017 +0.00(+1.00%)
Aug 30, 2021 0.1000 0.1000 0.1000 0.1000 30,570 +0.00(+0.00%)
Aug 27, 2021 0.0963 0.1085 0.0963 0.1000 52,638 -0.00(-4.76%)
Aug 26, 2021 0.0925 0.1050 0.0925 0.1050 54,545 +0.01(+13.51%)
Aug 25, 2021 0.1068 0.1168 0.0885 0.0925 76,848 -0.02(-19.77%)
Aug 24, 2021 0.0910 0.1168 0.0910 0.1153 19,906 -0.00(-1.37%)
Aug 23, 2021 0.0900 0.1170 0.0900 0.1169 160,000 +0.03(+33.45%)
Aug 20, 2021 0.0950 0.1000 0.0850 0.0876 517,370 +0.01(+9.50%)
Aug 19, 2021 0.1250 0.1250 0.0800 0.0800 203,642 -0.04(-30.74%)
Aug 18, 2021 0.1210 0.1210 0.1155 0.1155 6,100 -0.02(-15.38%)
Aug 17, 2021 0.1365 0.1365 0.1365 0.1365 2,000 +0.02(+19.11%)
Aug 16, 2021 0.1300 0.1300 0.1146 0.1146 64,186 -0.01(-8.32%)
Aug 13, 2021 0.1300 0.1300 0.1146 0.1250 38,400 -0.00(-0.40%)
Aug 12, 2021 0.1245 0.1300 0.1245 0.1255 2,664 -0.01(-8.39%)
Aug 11, 2021 0.1370 0.1370 0.1370 0.1370 204 +0.00(+0.37%)
Aug 10, 2021 0.1380 0.1396 0.1360 0.1365 21,740 -0.00(-2.50%)
Aug 09, 2021 0.1350 0.1400 0.1350 0.1400 6,850 -0.01(-6.67%)
Aug 06, 2021 0.1400 0.1500 0.1400 0.1500 11,050 +0.00(+0.07%)
Aug 05, 2021 0.1310 0.1500 0.1147 0.1499 18,586 -0.00(-0.07%)
Aug 04, 2021 0.1500 0.1500 0.1500 0.1500 19,511 +0.00(+0.07%)
Aug 03, 2021 0.1425 0.1499 0.1350 0.1499 4,234 +0.00(+3.38%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.