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

Qyou Media Inc (TSV: QYOU )

0.0550 -0.0100 (-15.38%)
Streaming Delayed Price Updated: 3:39 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 (%)
May 31, 2019 0.0600 0.0650 0.0600 0.0600 385,000 +0.00(+0.00%)
May 30, 2019 0.0600 0.0650 0.0550 0.0600 447,000 +0.00(+0.00%)
May 29, 2019 0.0650 0.0650 0.0550 0.0600 259,678 -0.01(-7.69%)
May 28, 2019 0.0650 0.0650 0.0600 0.0650 514,000 +0.01(+8.33%)
May 27, 2019 0.0600 0.0650 0.0550 0.0600 355,999 -0.01(-7.69%)
May 24, 2019 0.0650 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
May 23, 2019 0.0700 0.0700 0.0600 0.0600 81,000 -0.01(-7.69%)
May 22, 2019 0.0700 0.0700 0.0650 0.0650 114,000 +0.00(+0.00%)
May 21, 2019 0.0750 0.0750 0.0650 0.0650 291,114 -0.01(-7.14%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0650 0.0700 44,400 +0.00(+0.00%)
May 15, 2019 0.0750 0.0800 0.0700 0.0700 576,900 -0.00(-6.67%)
May 14, 2019 0.0950 0.0950 0.0750 0.0750 5,503,700 -0.01(-11.76%)
May 13, 2019 0.0850 0.0850 0.0750 0.0850 304,000 +0.00(+0.00%)
May 10, 2019 0.0900 0.0900 0.0800 0.0850 867,500 -0.00(-5.56%)
May 09, 2019 0.0900 0.0900 0.0850 0.0900 1,312,666 +0.00(+0.00%)
May 08, 2019 0.0900 0.0950 0.0800 0.0900 3,751,500 +0.01(+12.50%)
May 07, 2019 0.0750 0.0800 0.0750 0.0800 215,050 +0.01(+6.67%)
May 06, 2019 0.0800 0.0800 0.0750 0.0750 642,000 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0750 0.0750 61,000 +0.00(+0.00%)
May 02, 2019 0.0850 0.0900 0.0750 0.0750 368,333 -0.01(-6.25%)
May 01, 2019 0.0850 0.1000 0.0750 0.0800 783,000 +0.00(+0.00%)
Apr 30, 2019 0.0900 0.0950 0.0750 0.0800 516,000 -0.02(-20.00%)
Apr 29, 2019 0.1000 0.1100 0.0900 0.1000 447,600 +0.01(+11.11%)
Apr 26, 2019 0.0850 0.1000 0.0750 0.0900 192,844 +0.01(+20.00%)
Apr 25, 2019 0.0850 0.0850 0.0750 0.0750 103,600 -0.01(-6.25%)
Apr 24, 2019 0.0850 0.0850 0.0800 0.0800 2,000 +0.01(+6.67%)
Apr 23, 2019 0.0800 0.0850 0.0750 0.0750 94,160 +0.00(+0.00%)
Apr 22, 2019 0.0750 0.0800 0.0750 0.0750 111,700 +0.00(+0.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+7.14%)
Apr 16, 2019 0.0750 0.0750 0.0700 0.0700 6,000 -0.00(-6.67%)
Apr 15, 2019 0.0700 0.0750 0.0650 0.0750 65,000 +0.00(+7.14%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Apr 11, 2019 0.0650 0.0700 0.0650 0.0700 180,000 +0.01(+16.67%)
Apr 10, 2019 0.0700 0.0700 0.0600 0.0600 118,584 -0.01(-20.00%)
Apr 09, 2019 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Apr 08, 2019 0.0750 0.0750 0.0700 0.0700 130,000 +0.00(+0.00%)
Apr 05, 2019 0.0800 0.0800 0.0700 0.0700 191,000 -0.01(-12.50%)
Apr 04, 2019 0.0650 0.0800 0.0650 0.0800 235,500 +0.01(+23.08%)
Apr 03, 2019 0.0650 0.0650 0.0650 0.0650 18,800 +0.00(+0.00%)
Apr 02, 2019 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Apr 01, 2019 0.0700 0.0700 0.0600 0.0600 5,000 -0.01(-7.69%)
Mar 29, 2019 0.0700 0.0700 0.0650 0.0650 13,000 -0.01(-7.14%)
Mar 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 26, 2019 0.0650 0.0700 0.0650 0.0700 49,289 +0.00(+0.00%)
Mar 25, 2019 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-6.67%)
Mar 22, 2019 0.0800 0.0800 0.0750 0.0750 23,000 +0.00(+0.00%)
Mar 21, 2019 0.0750 0.0750 0.0750 0.0750 73,000 +0.00(+0.00%)
Mar 20, 2019 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+7.14%)
Mar 19, 2019 0.0750 0.0750 0.0650 0.0700 60,000 +0.00(+0.00%)
Mar 18, 2019 0.0650 0.0750 0.0650 0.0700 268,000 +0.01(+16.67%)
Mar 15, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Mar 13, 2019 0.0650 0.0650 0.0550 0.0600 48,000 +0.00(+0.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 39,400 -0.01(-7.69%)
Mar 11, 2019 0.0650 0.0650 0.0600 0.0650 3,000 +0.01(+8.33%)
Mar 08, 2019 0.0650 0.0650 0.0600 0.0600 288,000 +0.00(+0.00%)
Mar 07, 2019 0.0600 0.0600 0.0600 0.0600 165,000 +0.00(+9.09%)
Mar 06, 2019 0.0700 0.0700 0.0550 0.0550 210,555 -0.02(-21.43%)
Mar 05, 2019 0.0750 0.0750 0.0700 0.0700 103,000 -0.00(-6.67%)
Mar 04, 2019 0.0700 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
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.