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

Relevium Technologies Inc (TSV: RLV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2017 0.1050 0.1050 0.0950 0.1000 392,800 -0.01(-9.09%)
Feb 27, 2017 0.1050 0.1100 0.1050 0.1100 100,450 +0.00(+0.00%)
Feb 24, 2017 0.1100 0.1100 0.1050 0.1100 171,476 +0.00(+0.00%)
Feb 23, 2017 0.1150 0.1200 0.1050 0.1100 243,681 -0.01(-4.35%)
Feb 22, 2017 0.1100 0.1250 0.1100 0.1150 554,500 -0.00(-4.17%)
Feb 21, 2017 0.1200 0.1300 0.1150 0.1200 236,133 -0.01(-4.00%)
Feb 17, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 16, 2017 0.1250 0.1400 0.1250 0.1250 431,591 +0.00(+0.00%)
Feb 15, 2017 0.1300 0.1350 0.1250 0.1250 534,559 -0.02(-10.71%)
Feb 14, 2017 0.1500 0.1500 0.1350 0.1400 1,058,709 -0.01(-6.67%)
Feb 13, 2017 0.1400 0.1600 0.1300 0.1500 1,854,636 +0.02(+15.38%)
Feb 10, 2017 0.1200 0.1350 0.1100 0.1300 796,000 +0.01(+4.00%)
Feb 09, 2017 0.1150 0.1250 0.1150 0.1250 279,000 +0.01(+13.64%)
Feb 08, 2017 0.1250 0.1250 0.1100 0.1100 859,983 -0.01(-12.00%)
Feb 07, 2017 0.1350 0.1350 0.1150 0.1250 1,305,370 -0.01(-7.41%)
Feb 06, 2017 0.1500 0.1550 0.1300 0.1350 2,205,241 -0.01(-6.90%)
Feb 03, 2017 0.1300 0.1650 0.1200 0.1450 5,069,619 +0.00(+0.00%)
Feb 02, 2017 0.0900 0.1550 0.0900 0.1450 9,890,619 +0.06(+70.59%)
Feb 01, 2017 0.0900 0.1000 0.0800 0.0850 864,146 -0.01(-15.00%)
Jan 31, 2017 0.1000 0.1050 0.0950 0.1000 636,922 -0.00(-4.76%)
Jan 30, 2017 0.1000 0.1100 0.0900 0.1050 955,151 +0.01(+10.53%)
Jan 27, 2017 0.1000 0.1250 0.0950 0.0950 4,522,540 -0.01(-7.32%)
Jan 26, 2017 0.0750 0.1300 0.0700 0.1025 7,613,383 +0.05(+105.00%)
Dec 21, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 20, 2016 0.0500 0.0500 0.0450 0.0450 191,000 -0.01(-10.00%)
Dec 19, 2016 0.0650 0.0650 0.0500 0.0500 198,000 -0.01(-16.67%)
Dec 16, 2016 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
Dec 15, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 14, 2016 0.0700 0.0700 0.0600 0.0600 29,000 -0.01(-7.69%)
Dec 13, 2016 0.0650 0.0650 0.0650 0.0650 41,000 +0.01(+8.33%)
Dec 09, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 02, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 01, 2016 0.0600 0.0600 0.0550 0.0600 36,000 +0.00(+9.09%)
Nov 30, 2016 0.0550 0.0550 0.0550 0.0550 47,000 +0.00(+10.00%)
Nov 29, 2016 0.0500 0.0500 0.0500 0.0500 58,000 -0.00(-9.09%)
Nov 28, 2016 0.0550 0.0550 0.0550 0.0550 27,000 -0.00(-8.33%)
Nov 21, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 14, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 11, 2016 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Nov 09, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 08, 2016 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Nov 07, 2016 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Nov 04, 2016 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Nov 03, 2016 0.0750 0.0750 0.0700 0.0700 7,280 +0.00(+0.00%)
Nov 01, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 31, 2016 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Oct 28, 2016 0.0650 0.0700 0.0650 0.0700 17,000 +0.01(+16.67%)
Oct 26, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 25, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Oct 20, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 19, 2016 0.0700 0.0800 0.0600 0.0750 306,000 +0.00(+0.00%)
Oct 18, 2016 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Oct 17, 2016 0.0750 0.0750 0.0700 0.0700 9,000 -0.01(-12.50%)
Oct 12, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 11, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 06, 2016 0.0600 0.0700 0.0600 0.0700 3,500 +0.00(+0.00%)
Oct 05, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 04, 2016 0.0700 0.0700 0.0700 0.0700 180,000 +0.00(+0.00%)
Oct 03, 2016 0.0700 0.0700 0.0700 0.0700 58,000 +0.00(+0.00%)
Sep 30, 2016 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Sep 29, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Sep 28, 2016 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Sep 27, 2016 0.0700 0.0700 0.0650 0.0650 17,500 -0.01(-7.14%)
Sep 26, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Sep 23, 2016 0.0650 0.0650 0.0600 0.0600 9,000 +0.00(+0.00%)
Sep 22, 2016 0.0650 0.0650 0.0550 0.0600 110,500 +0.00(+0.00%)
Sep 19, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 14, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 12, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 09, 2016 0.0800 0.0800 0.0800 0.0800 141,000 -0.01(-11.11%)
Sep 07, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 01, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 31, 2016 0.0900 0.0900 0.0850 0.0850 18,000 -0.00(-5.56%)
Aug 30, 2016 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Aug 29, 2016 0.0900 0.1000 0.0900 0.1000 9,000 +0.01(+11.11%)
Aug 23, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 22, 2016 0.1000 0.1000 0.0950 0.0950 19,000 +0.00(+0.00%)
Aug 19, 2016 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Aug 17, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 15, 2016 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Aug 12, 2016 0.0950 0.1000 0.0950 0.1000 8,000 +0.01(+11.11%)
Aug 10, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 09, 2016 0.0950 0.0950 0.0850 0.0950 154,000 +0.01(+5.56%)
Aug 08, 2016 0.0900 0.0900 0.0900 0.0900 2,500 -0.01(-5.26%)
Aug 05, 2016 0.0900 0.0950 0.0900 0.0950 228,797 +0.00(+0.00%)
Aug 04, 2016 0.0900 0.0950 0.0800 0.0950 125,000 -0.01(-5.00%)
Aug 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 28, 2016 0.0900 0.0900 0.0850 0.0900 62,000 +0.01(+12.50%)
Jul 26, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 25, 2016 0.0800 0.0800 0.0800 0.0800 36,000 -0.01(-5.88%)
Jul 22, 2016 0.0850 0.0850 0.0850 0.0850 14,000 -0.01(-10.53%)
Jul 20, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jul 19, 2016 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Jul 18, 2016 0.0900 0.0900 0.0900 0.0900 64,000 -0.01(-5.26%)
Jul 15, 2016 0.1000 0.1000 0.0950 0.0950 27,550 +0.00(+0.00%)
Jul 14, 2016 0.0950 0.0950 0.0850 0.0950 40,000 +0.00(+0.00%)
Jul 13, 2016 0.0950 0.0950 0.0950 0.0950 97,500 +0.01(+5.56%)
Jul 05, 2016 0.0950 0.1000 0.0850 0.0900 23,000 +0.00(+0.00%)
Jul 04, 2016 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jun 30, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 29, 2016 0.0950 0.0950 0.0900 0.0950 52,000 +0.00(+0.00%)
Jun 27, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 24, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jun 20, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 17, 2016 0.0800 0.1000 0.0800 0.1000 44,000 +0.01(+11.11%)
Jun 16, 2016 0.0850 0.0900 0.0850 0.0900 22,000 -0.01(-5.26%)
Jun 15, 2016 0.0900 0.0950 0.0850 0.0950 10,000 +0.00(+0.00%)
Jun 14, 2016 0.1000 0.1000 0.0850 0.0950 61,000 -0.01(-9.52%)
Jun 10, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 09, 2016 0.1000 0.1000 0.1000 0.1000 19,000 -0.01(-9.09%)
Jun 08, 2016 0.1000 0.1100 0.1000 0.1100 959,740 +0.02(+22.22%)
Jun 07, 2016 0.0900 0.0900 0.0900 0.0900 113,464 -0.01(-10.00%)
Jun 06, 2016 0.0900 0.1000 0.0900 0.1000 42,766 +0.01(+11.11%)
Jun 03, 2016 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-10.00%)
Jun 01, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 31, 2016 0.0900 0.1000 0.0850 0.0950 99,200 -0.01(-9.52%)
May 26, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 25, 2016 0.1000 0.1000 0.1000 0.1000 25,000 -0.02(-16.67%)
May 24, 2016 0.1200 0.1200 0.1100 0.1200 43,642 +0.02(+20.00%)
May 20, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
May 19, 2016 0.1200 0.1200 0.1000 0.1150 227,845 -0.00(-4.17%)
May 18, 2016 0.1100 0.1200 0.1050 0.1200 260,297 +0.00(+0.00%)
May 17, 2016 0.1000 0.1200 0.1000 0.1200 5,510 +0.01(+9.09%)
May 16, 2016 0.1250 0.1250 0.1100 0.1100 33,250 -0.01(-12.00%)
May 13, 2016 0.1250 0.1250 0.1250 0.1250 11,000 +0.00(+0.00%)
May 12, 2016 0.1250 0.1450 0.1250 0.1250 212,328 +0.01(+4.17%)
May 11, 2016 0.1150 0.1250 0.1150 0.1200 110,410 +0.00(+0.00%)
May 10, 2016 0.1100 0.1200 0.1100 0.1200 170,500 +0.01(+9.09%)
May 09, 2016 0.1200 0.1200 0.1050 0.1100 9,087 -0.01(-4.35%)
May 06, 2016 0.1000 0.1150 0.1000 0.1150 88,000 +0.01(+15.00%)
May 04, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 03, 2016 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
May 02, 2016 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Apr 29, 2016 0.0950 0.1050 0.0850 0.0950 81,000 +0.01(+5.56%)
Apr 28, 2016 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+5.88%)
Apr 27, 2016 0.0800 0.1000 0.0750 0.0850 734,135 +0.01(+13.33%)
Apr 26, 2016 0.0800 0.0800 0.0750 0.0750 50,200 -0.01(-11.76%)
Apr 25, 2016 0.0800 0.0850 0.0800 0.0850 110,000 +0.01(+13.33%)
Apr 22, 2016 0.0800 0.0800 0.0750 0.0750 46,000 -0.01(-6.25%)
Apr 21, 2016 0.0800 0.0850 0.0750 0.0800 122,800 -0.01(-5.88%)
Apr 19, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Apr 18, 2016 0.0900 0.0900 0.0700 0.0750 372,005 -0.01(-16.67%)
Apr 14, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 13, 2016 0.0900 0.0900 0.0800 0.0800 44,000 -0.01(-11.11%)
Apr 12, 2016 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Apr 11, 2016 0.0950 0.0950 0.0900 0.0900 27,500 -0.01(-5.26%)
Apr 08, 2016 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Apr 06, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 05, 2016 0.0850 0.0900 0.0850 0.0900 82,000 +0.01(+12.50%)
Apr 04, 2016 0.0800 0.0850 0.0800 0.0800 141,500 +0.00(+0.00%)
Apr 01, 2016 0.0800 0.0850 0.0800 0.0800 56,500 +0.00(+0.00%)
Mar 30, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 29, 2016 0.0800 0.0800 0.0750 0.0750 21,750 +0.00(+7.14%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 23, 2016 0.0800 0.0800 0.0650 0.0650 3,800 -0.01(-18.75%)
Mar 22, 2016 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Mar 21, 2016 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Mar 17, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 14, 2016 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Mar 09, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
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.