Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qyou Media Inc (TSV: QYOU )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 2:56 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 (%)
Feb 28, 2022 0.1500 0.1550 0.1500 0.1550 123,596 +0.01(+6.90%)
Feb 25, 2022 0.1400 0.1550 0.1450 0.1450 184,141 -0.01(-3.33%)
Feb 24, 2022 0.1400 0.1550 0.1400 0.1500 340,447 -0.01(-3.23%)
Feb 23, 2022 0.1450 0.1550 0.1450 0.1550 105,822 +0.01(+3.33%)
Feb 22, 2022 0.1500 0.1600 0.1500 0.1500 205,613 -0.01(-3.23%)
Feb 18, 2022 0.1550 0 +0.01(+6.90%)
Feb 17, 2022 0.1500 0.1500 0.1450 0.1450 165,036 -0.01(-3.33%)
Feb 16, 2022 0.1550 0.1550 0.1450 0.1500 307,980 +0.00(+0.00%)
Feb 15, 2022 0.1550 0.1600 0.1350 0.1500 449,831 -0.01(-3.23%)
Feb 14, 2022 0.1550 0.1600 0.1550 0.1550 222,963 +0.00(+0.00%)
Feb 11, 2022 0.1600 0.1650 0.1350 0.1550 510,710 -0.01(-3.13%)
Feb 10, 2022 0.1750 0.1750 0.1550 0.1600 662,340 -0.01(-5.88%)
Feb 09, 2022 0.1700 0.1750 0.1700 0.1700 46,283 +0.00(+0.00%)
Feb 08, 2022 0.1650 0.1700 0.1650 0.1700 143,897 +0.00(+0.00%)
Feb 07, 2022 0.1800 0.1800 0.1650 0.1700 45,982 -0.00(-2.86%)
Feb 04, 2022 0.1700 0.1800 0.1650 0.1750 108,451 +0.00(+0.00%)
Feb 03, 2022 0.1750 0.1750 45,376 +0.00(+0.00%)
Feb 02, 2022 0.1750 0.1750 0.1650 0.1750 154,025 +0.00(+2.94%)
Feb 01, 2022 0.1750 0.1750 0.1700 0.1700 224,856 -0.00(-2.86%)
Jan 31, 2022 0.1750 0.1800 0.1700 0.1750 137,531 +0.00(+2.94%)
Jan 28, 2022 0.1750 0.1750 0.1600 0.1700 170,027 -0.00(-2.86%)
Jan 27, 2022 0.1800 0.1850 0.1700 0.1750 134,863 +0.00(+0.00%)
Jan 26, 2022 0.1850 0.2000 0.1700 0.1750 368,484 -0.01(-2.78%)
Jan 25, 2022 0.1750 0.1800 0.1650 0.1800 458,438 +0.01(+2.86%)
Jan 24, 2022 0.1750 0.1750 0.1500 0.1750 3,006,117 +0.00(+0.00%)
Jan 21, 2022 0.1800 0.1800 0.1750 0.1750 231,640 -0.01(-2.78%)
Jan 20, 2022 0.1800 0.1900 0.1750 0.1800 410,717 +0.00(+0.00%)
Jan 19, 2022 0.1800 0.1850 0.1750 0.1800 479,238 +0.00(+0.00%)
Jan 18, 2022 0.1950 0.2000 0.1800 0.1800 924,037 -0.02(-7.69%)
Jan 17, 2022 0.2000 0.2050 0.1850 0.1950 219,142 -0.01(-4.88%)
Jan 14, 2022 0.2050 0.2050 0.2000 0.2050 390,613 +0.00(+0.00%)
Jan 13, 2022 0.2100 0.2150 0.2000 0.2050 407,538 -0.01(-2.38%)
Jan 12, 2022 0.2150 0.2150 0.2050 0.2100 211,539 +0.00(+0.00%)
Jan 11, 2022 0.2050 0.2150 0.2050 0.2100 336,985 -0.01(-2.33%)
Jan 10, 2022 0.2200 0.2200 0.2000 0.2150 338,486 +0.00(+0.00%)
Jan 07, 2022 0.2250 0.2250 0.1950 0.2150 860,247 -0.01(-4.44%)
Jan 06, 2022 0.2250 0.2250 0.2200 0.2250 164,616 +0.01(+2.27%)
Jan 05, 2022 0.2350 0.2400 0.2200 0.2200 281,181 -0.01(-6.38%)
Jan 04, 2022 0.2400 0.2450 0.2330 0.2350 371,793 +0.00(+2.17%)
Dec 31, 2021 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 30, 2021 0.2150 0.2200 0.2100 0.2100 583,475 -0.01(-2.33%)
Dec 29, 2021 0.2200 0.2250 0.2100 0.2150 1,875,697 -0.01(-4.44%)
Dec 24, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 23, 2021 0.2300 0.2350 0.2250 0.2300 223,358 +0.00(+0.00%)
Dec 22, 2021 0.2200 0.2350 0.2200 0.2300 516,936 +0.01(+4.55%)
Dec 21, 2021 0.2300 0.2300 0.2000 0.2200 956,294 -0.01(-4.35%)
Dec 20, 2021 0.2350 0.2400 0.2300 0.2300 415,164 -0.00(-2.13%)
Dec 17, 2021 0.2450 0.2450 0.2350 0.2350 170,842 +0.00(+0.00%)
Dec 16, 2021 0.2400 0.2500 0.2350 0.2350 249,924 -0.01(-4.08%)
Dec 15, 2021 0.2450 0.2450 0.2350 0.2450 367,780 +0.01(+2.08%)
Dec 14, 2021 0.2400 0.2400 0.2350 0.2400 245,539 +0.00(+0.00%)
Dec 13, 2021 0.2450 0.2550 0.2350 0.2400 302,485 +0.00(+0.00%)
Dec 10, 2021 0.2400 0.2550 0.2350 0.2400 339,282 -0.02(-5.88%)
Dec 09, 2021 0.2450 0.2550 0.2450 0.2550 177,250 +0.01(+4.08%)
Dec 08, 2021 0.2400 0.2500 0.2400 0.2450 238,049 +0.01(+2.08%)
Dec 07, 2021 0.2550 0.2550 0.2400 0.2400 119,209 -0.01(-2.04%)
Dec 06, 2021 0.2400 0.2600 0.2400 0.2450 291,375 +0.01(+4.26%)
Dec 03, 2021 0.2500 0.2500 0.2300 0.2350 497,565 -0.02(-6.00%)
Dec 02, 2021 0.2500 0.2600 0.2350 0.2500 540,982 -0.01(-1.96%)
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.