Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Qyou Media Inc (OP: QYOUF )

0.0419 -0.0021 (-4.77%)
Streaming Delayed Price Updated: 10:23 AM 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, 2024 0.0440 0.0440 0.0403 0.0419 17,000 -0.00(-4.77%)
May 30, 2024 0.0440 0.0440 0.0440 0.0440 23,200 +0.00(+5.77%)
May 24, 2024 0.0416 0 +0.00(+3.74%)
May 22, 2024 0.0401 0 -0.00(-0.25%)
May 21, 2024 0.0389 0.0408 0.0389 0.0402 32,000 -0.00(-2.90%)
May 20, 2024 0.0404 0.0418 0.0373 0.0414 6,100 +0.00(+1.47%)
May 17, 2024 0.0365 0.0408 0.0329 0.0408 32,500 -0.00(-7.27%)
May 14, 2024 0.0440 0 +0.00(+8.37%)
May 13, 2024 0.0406 0.0406 0.0406 0.0406 1,500 -0.00(-7.73%)
May 09, 2024 0.0440 0 +0.01(+26.80%)
May 07, 2024 0.0347 0 +0.00(+6.12%)
May 06, 2024 0.0351 0.0351 0.0327 0.0327 6,100 -0.01(-15.50%)
May 02, 2024 0.0387 0 +0.01(+15.87%)
Apr 30, 2024 0.0334 0 -0.01(-16.50%)
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+11.11%)
Apr 26, 2024 0.0360 0.0360 0.0360 0.0360 2,480 -0.00(-0.83%)
Apr 24, 2024 0.0363 0 -0.00(-5.47%)
Apr 23, 2024 0.0383 0.0384 0.0383 0.0384 2,800 -0.00(-1.79%)
Apr 19, 2024 0.0391 0 -0.00(-11.14%)
Apr 17, 2024 0.0440 0 +0.00(+6.54%)
Apr 16, 2024 0.0420 0.0420 0.0350 0.0413 6,800 +0.00(+4.56%)
Apr 15, 2024 0.0425 0.0441 0.0395 0.0395 1,196,901 -0.01(-13.76%)
Apr 12, 2024 0.0458 0.0458 0.0458 0.0458 50,000 +0.01(+29.38%)
Apr 10, 2024 0.0354 0 -0.00(-10.61%)
Apr 09, 2024 0.0385 0.0396 0.0385 0.0396 3,400 -0.00(-2.22%)
Apr 08, 2024 0.0405 0.0405 0.0330 0.0405 16,400 +0.01(+15.71%)
Apr 03, 2024 0.0350 0 -0.00(-6.67%)
Apr 02, 2024 0.0411 0.0411 0.0375 0.0375 2,100 -0.00(-8.76%)
Apr 01, 2024 0.0411 0.0411 0.0411 0.0411 2,000 +0.00(+5.93%)
Mar 28, 2024 0.0409 0.0409 0.0372 0.0388 52,226 -0.00(-5.13%)
Mar 27, 2024 0.0387 0.0460 0.0365 0.0409 217,586 +0.00(+10.84%)
Mar 26, 2024 0.0436 0.0436 0.0369 0.0369 56,125 -0.01(-14.98%)
Mar 25, 2024 0.0420 0.0480 0.0407 0.0434 1,176,131 +0.00(+6.90%)
Mar 20, 2024 0.0406 0 -0.00(-4.47%)
Mar 19, 2024 0.0414 0.0425 0.0414 0.0425 13,800 +0.00(+0.00%)
Mar 18, 2024 0.0388 0.0425 0.0388 0.0425 5,560 +0.00(+0.00%)
Mar 15, 2024 0.0425 0.0425 0.0425 0.0425 250 +0.00(+11.26%)
Mar 14, 2024 0.0406 0.0406 0.0373 0.0382 14,580 -0.00(-9.26%)
Mar 13, 2024 0.0421 0.0421 0.0421 0.0421 4,664 +0.01(+20.29%)
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 40,000 -0.01(-16.86%)
Mar 11, 2024 0.0421 0.0421 0.0421 0.0421 500 -0.00(-2.77%)
Mar 08, 2024 0.0433 0.0433 0.0433 0.0433 3,000 -0.00(-1.59%)
Mar 07, 2024 0.0440 0.0440 0.0440 0.0440 260 +0.01(+20.55%)
Mar 05, 2024 0.0365 0 -0.00(-8.75%)
Mar 04, 2024 0.0420 0.0420 0.0400 0.0400 33,000 -0.00(-4.76%)
Mar 01, 2024 0.0420 0.0420 0.0406 0.0420 600 +0.00(+0.72%)
Feb 29, 2024 0.0417 0.0417 0.0417 0.0417 1,300 +0.00(+6.65%)
Feb 28, 2024 0.0480 0.0480 0.0391 0.0391 30,230 -0.00(-2.25%)
Feb 27, 2024 0.0400 0.0410 0.0400 0.0400 19,300 -0.00(-1.48%)
Feb 26, 2024 0.0414 0.0414 0.0400 0.0406 96,910 -0.00(-0.98%)
Feb 23, 2024 0.0407 0.0411 0.0407 0.0410 27,301 -0.00(-5.31%)
Feb 22, 2024 0.0415 0.0433 0.0415 0.0433 6,091 +0.00(+1.17%)
Feb 21, 2024 0.0428 0.0428 0.0330 0.0428 1,700 -0.00(-0.70%)
Feb 20, 2024 0.0458 0.0470 0.0407 0.0431 64,625 -0.00(-8.10%)
Feb 15, 2024 0.0469 0 -0.00(-1.68%)
Feb 14, 2024 0.0480 0.0480 0.0477 0.0477 8,136 +0.00(+0.42%)
Feb 12, 2024 0.0475 0 -0.00(-9.52%)
Feb 09, 2024 0.0498 0.0526 0.0469 0.0525 18,000 +0.00(+3.35%)
Feb 07, 2024 0.0508 1 +0.00(+1.80%)
Feb 05, 2024 0.0499 2,000 +0.00(+2.67%)
Feb 02, 2024 0.0486 0.0486 0.0486 0.0486 38,555 -0.00(-7.95%)
Feb 01, 2024 0.0525 0.0528 0.0525 0.0528 11,500 +0.00(+0.57%)
Jan 29, 2024 0.0525 0 +0.00(+4.58%)
Jan 26, 2024 0.0502 0.0503 0.0502 0.0502 6,751 -0.00(-4.20%)
Jan 25, 2024 0.0499 0.0533 0.0499 0.0524 26,500 +0.01(+11.02%)
Jan 24, 2024 0.0472 0.0520 0.0472 0.0472 7,760 -0.00(-6.72%)
Jan 23, 2024 0.0491 0.0506 0.0478 0.0506 3,078 +0.00(+1.00%)
Jan 22, 2024 0.0442 0.0501 0.0442 0.0501 1,100 +0.00(+2.24%)
Jan 19, 2024 0.0470 0.0490 0.0470 0.0490 38,300 +0.00(+5.60%)
Jan 18, 2024 0.0509 0.0509 0.0464 0.0464 2,972 -0.00(-7.20%)
Jan 17, 2024 0.0530 0.0532 0.0499 0.0500 126,580 -0.00(-6.02%)
Jan 16, 2024 0.0543 0.0543 0.0532 0.0532 15,600 +0.00(+0.38%)
Jan 12, 2024 0.0530 0.0530 0.0530 0.0530 32,753 +0.00(+2.32%)
Jan 11, 2024 0.0542 0.0542 0.0518 0.0518 33,000 -0.00(-8.32%)
Jan 09, 2024 0.0565 0 +0.00(+5.61%)
Jan 05, 2024 0.0535 0 -0.00(-2.37%)
Jan 04, 2024 0.0548 0.0548 0.0450 0.0548 19,875 +0.00(+3.59%)
Jan 03, 2024 0.0529 0.0529 0.0529 0.0529 1,950 -0.00(-3.47%)
Dec 29, 2023 0.0548 0 +0.00(+9.60%)
Dec 28, 2023 0.0529 0.0529 0.0500 0.0500 754 -0.01(-9.42%)
Dec 27, 2023 0.0531 0.0552 0.0531 0.0552 8,150 +0.01(+10.40%)
Dec 26, 2023 0.0520 0.0566 0.0462 0.0500 224,500 -0.00(-7.58%)
Dec 22, 2023 0.0542 0.0542 0.0541 0.0541 32,500 +0.00(+3.64%)
Dec 21, 2023 0.0500 0.0560 0.0500 0.0522 8,025 -0.00(-3.51%)
Dec 20, 2023 0.0544 0.0560 0.0521 0.0541 65,385 +0.00(+0.93%)
Dec 19, 2023 0.0541 0.0541 0.0511 0.0536 46,675 +0.00(+3.47%)
Dec 18, 2023 0.0565 0.0574 0.0518 0.0518 38,200 -0.00(-7.00%)
Dec 14, 2023 0.0557 0 +0.00(+8.16%)
Dec 13, 2023 0.0515 0.0515 0.0515 0.0515 10,000 +0.00(+0.98%)
Dec 12, 2023 0.0513 0.0513 0.0510 0.0510 48,385 -0.00(-5.03%)
Dec 11, 2023 0.0575 0.0593 0.0537 0.0537 13,824 -0.01(-8.83%)
Dec 08, 2023 0.0594 0.0594 0.0570 0.0589 14,100 +0.01(+10.51%)
Dec 07, 2023 0.0510 0.0533 0.0510 0.0533 111,600 -0.00(-0.37%)
Dec 06, 2023 0.0535 0.0535 0.0535 0.0535 4,900 -0.00(-3.08%)
Dec 05, 2023 0.0552 0.0552 0.0549 0.0552 10,200 +0.00(+7.81%)
Dec 04, 2023 0.0575 0.0586 0.0512 0.0512 29,800 -0.01(-11.72%)
Dec 01, 2023 0.0575 0.0586 0.0575 0.0580 287,200 -0.00(-4.13%)
Nov 30, 2023 0.0650 0.0650 0.0585 0.0605 100,699 +0.00(+5.22%)
Nov 29, 2023 0.0580 0.0580 0.0575 0.0575 6,000 +0.00(+2.31%)
Nov 28, 2023 0.0562 0.0562 0.0562 0.0562 5,000 +0.00(+2.74%)
Nov 24, 2023 0.0547 0 -0.00(-7.13%)
Nov 22, 2023 0.0569 0.0596 0.0569 0.0589 43,217 -0.00(-5.91%)
Nov 21, 2023 0.0636 0.0636 0.0609 0.0626 5,798 +0.00(+8.30%)
Nov 20, 2023 0.0655 0.0655 0.0578 0.0578 16,000 +0.00(+0.52%)
Nov 17, 2023 0.0595 0.0660 0.0575 0.0575 8,363 +0.00(+1.41%)
Nov 15, 2023 0.0567 0 -0.01(-9.13%)
Nov 14, 2023 0.0600 0.0624 0.0583 0.0624 8,012 +0.01(+13.45%)
Nov 13, 2023 0.0560 0.0560 0.0550 0.0550 74,785 +0.00(+0.00%)
Nov 10, 2023 0.0564 0.0564 0.0538 0.0550 75,626 -0.00(-3.51%)
Nov 09, 2023 0.0591 0.0591 0.0570 0.0570 17,000 -0.01(-8.51%)
Nov 08, 2023 0.0637 0.0637 0.0620 0.0623 10,000 +0.00(+5.41%)
Nov 07, 2023 0.0591 0.0591 0.0591 0.0591 10,000 -0.01(-10.45%)
Nov 06, 2023 0.0670 0.0705 0.0644 0.0660 192,285 +0.00(+5.10%)
Nov 03, 2023 0.0593 0.0657 0.0580 0.0628 49,260 +0.01(+11.15%)
Nov 02, 2023 0.0630 0.0630 0.0562 0.0565 171,949 +0.00(+8.65%)
Nov 01, 2023 0.0529 0.0529 0.0520 0.0520 2,201 -0.00(-2.80%)
Oct 27, 2023 0.0535 0 -0.00(-3.95%)
Oct 26, 2023 0.0579 0.0579 0.0557 0.0557 1,600 +0.00(+9.65%)
Oct 25, 2023 0.0503 0.0526 0.0503 0.0508 35,500 +0.00(+0.99%)
Oct 20, 2023 0.0503 0 +0.00(+0.00%)
Oct 19, 2023 0.0510 0.0510 0.0503 0.0503 50,500 +0.00(+0.00%)
Oct 17, 2023 0.0503 0 -0.00(-0.98%)
Oct 16, 2023 0.0542 0.0542 0.0508 0.0508 1,224 -0.00(-7.13%)
Oct 11, 2023 0.0547 0 -0.00(-0.91%)
Oct 10, 2023 0.0577 0.0577 0.0534 0.0552 91,550 -0.00(-5.32%)
Oct 09, 2023 0.0583 0.0613 0.0583 0.0583 5,100 -0.00(-6.27%)
Oct 06, 2023 0.0680 0.0680 0.0583 0.0622 46,657 +0.00(+2.30%)
Oct 05, 2023 0.0619 0.0700 0.0606 0.0608 56,802 -0.00(-1.62%)
Oct 04, 2023 0.0635 0.0658 0.0600 0.0618 136,551 +0.00(+4.75%)
Oct 03, 2023 0.0580 0.0612 0.0516 0.0590 1,192,175 +0.01(+19.19%)
Oct 02, 2023 0.0495 0.0495 0.0495 0.0495 3,119 +0.01(+12.76%)
Sep 29, 2023 0.0439 0.0439 0.0439 0.0439 5,000 -0.00(-2.44%)
Sep 27, 2023 0.0450 0 -0.00(-8.16%)
Sep 25, 2023 0.0490 0 +0.00(+0.00%)
Sep 21, 2023 0.0490 0 -0.00(-2.00%)
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 86,000 +0.00(+0.00%)
Sep 18, 2023 0.0500 0 -0.00(-2.72%)
Sep 15, 2023 0.0514 0.0514 0.0514 0.0514 10,000 -0.00(-5.17%)
Sep 08, 2023 0.0542 0 +0.00(+4.03%)
Sep 07, 2023 0.0521 0.0521 0.0521 0.0521 3,000 +0.00(+2.36%)
Sep 06, 2023 0.0599 0.0599 0.0509 0.0509 18,920 -0.01(-15.17%)
Sep 05, 2023 0.0600 0.0600 0.0600 0.0600 1,010 +0.00(+6.95%)
Sep 01, 2023 0.0600 0.0600 0.0561 0.0561 100,020 -0.01(-12.34%)
Aug 31, 2023 0.0510 0.0640 0.0510 0.0640 10,440 +0.00(+3.06%)
Aug 30, 2023 0.0680 0.0680 0.0621 0.0621 23,681 -0.01(-14.23%)
Aug 29, 2023 0.0724 0.0735 0.0724 0.0724 7,499 -0.00(-0.55%)
Aug 28, 2023 0.0783 0.0800 0.0728 0.0728 15,000 -0.00(-0.27%)
Aug 25, 2023 0.0618 0.0750 0.0618 0.0730 25,000 +0.02(+26.30%)
Aug 24, 2023 0.0578 0.0669 0.0578 0.0578 6,100 -0.00(-5.86%)
Aug 23, 2023 0.0614 0.0614 0.0614 0.0614 1,000 -0.00(-1.76%)
Aug 22, 2023 0.0625 0.0625 0.0625 0.0625 350 +0.00(+7.76%)
Aug 21, 2023 0.0715 0.0715 0.0580 0.0580 6,400 -0.01(-10.36%)
Aug 18, 2023 0.0651 0.0651 0.0647 0.0647 2,125 +0.00(+7.83%)
Aug 16, 2023 0.0600 0 +0.01(+15.38%)
Aug 15, 2023 0.0520 0.0520 0.0520 0.0520 400 -0.01(-11.86%)
Aug 14, 2023 0.0590 0.0590 0.0590 0.0590 101,131 +0.00(+0.17%)
Aug 10, 2023 0.0589 0 -0.00(-3.60%)
Aug 08, 2023 0.0611 0 -0.00(-2.40%)
Aug 07, 2023 0.0480 0.0626 0.0480 0.0626 12,795 +0.01(+11.99%)
Aug 03, 2023 0.0559 0 -0.00(-6.21%)
Aug 02, 2023 0.0647 0.0647 0.0596 0.0596 10,100 +0.00(+0.68%)
Aug 01, 2023 0.0592 0.0592 0.0592 0.0592 5,000 -0.01(-8.92%)
Jul 31, 2023 0.0604 0.0650 0.0604 0.0650 40,485 +0.00(+4.17%)
Jul 28, 2023 0.0657 0.0657 0.0604 0.0624 48,290 -0.00(-2.80%)
Jul 26, 2023 0.0642 0 -0.00(-2.87%)
Jul 25, 2023 0.0632 0.0661 0.0561 0.0661 15,690 +0.00(+5.25%)
Jul 21, 2023 0.0628 0 -0.00(-3.38%)
Jul 19, 2023 0.0650 0 -0.00(-1.37%)
Jul 18, 2023 0.0659 0.0710 0.0659 0.0659 31,000 +0.00(+0.61%)
Jul 14, 2023 0.0655 0 -0.00(-1.36%)
Jul 12, 2023 0.0664 0 +0.01(+11.60%)
Jul 10, 2023 0.0595 0 +0.00(+0.34%)
Jul 07, 2023 0.0593 0.0593 0.0536 0.0593 26,050 -0.00(-3.42%)
Jul 06, 2023 0.0614 0.0614 0.0614 0.0614 10,000 +0.00(+0.99%)
Jul 05, 2023 0.0608 0.0608 0.0608 0.0608 1,400 -0.00(-1.78%)
Jun 29, 2023 0.0619 0 +0.00(+3.17%)
Jun 28, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+1.18%)
Jun 26, 2023 0.0593 0 -0.01(-13.93%)
Jun 23, 2023 0.0689 0.0689 0.0689 0.0689 10,000 +0.01(+15.99%)
Jun 22, 2023 0.0594 0.0594 0.0594 0.0594 110 +0.00(+5.13%)
Jun 21, 2023 0.0565 0.0565 0.0565 0.0565 410 +0.00(+0.71%)
Jun 20, 2023 0.0644 0.0644 0.0561 0.0561 99,328 -0.01(-8.33%)
Jun 16, 2023 0.0520 0.0612 0.0520 0.0612 20,000 +0.00(+0.66%)
Jun 15, 2023 0.0608 0.0608 0.0608 0.0608 300 +0.00(+0.50%)
Jun 14, 2023 0.0605 0.0605 0.0605 0.0605 3,175 +0.00(+2.54%)
Jun 13, 2023 0.0610 0.0610 0.0590 0.0590 11,000 -0.00(-2.80%)
Jun 12, 2023 0.0607 0.0607 0.0607 0.0607 10,000 +0.00(+1.17%)
Jun 08, 2023 0.0600 0 -0.00(-2.76%)
Jun 07, 2023 0.0600 0.0645 0.0600 0.0617 122,910 -0.00(-0.96%)
Jun 06, 2023 0.0623 0.0623 0.0623 0.0623 3,620 +0.00(+0.48%)
Jun 02, 2023 0.0620 0 +0.00(+3.33%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.