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, 2018 0.3400 0.3400 0.3400 0.3400 3,100 +0.00(+0.00%)
Feb 27, 2018 0.3550 0.3550 0.3150 0.3400 123,235 -0.02(-5.56%)
Feb 26, 2018 0.3600 0.3600 0.3500 0.3600 25,000 +0.02(+5.88%)
Feb 23, 2018 0.3400 0.3500 0.3400 0.3400 60,500 -0.02(-5.56%)
Feb 22, 2018 0.3600 0.3600 0.3400 0.3600 53,000 +0.01(+2.86%)
Feb 21, 2018 0.3650 0.3650 0.3350 0.3500 18,000 +0.01(+1.45%)
Feb 20, 2018 0.3650 0.3650 0.3450 0.3450 36,566 -0.02(-4.17%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 15, 2018 0.3700 0.3700 0.3500 0.3600 58,400 +0.00(+0.00%)
Feb 14, 2018 0.3650 0.3800 0.3600 0.3600 24,300 -0.01(-1.37%)
Feb 13, 2018 0.3800 0.3800 0.3650 0.3650 20,109 -0.02(-3.95%)
Feb 12, 2018 0.3750 0.3800 0.3700 0.3800 44,750 +0.01(+1.33%)
Feb 09, 2018 0.3650 0.3750 0.3650 0.3750 80,460 +0.01(+2.74%)
Feb 08, 2018 0.3800 0.3800 0.3600 0.3650 104,875 -0.02(-3.95%)
Feb 07, 2018 0.3900 0.3900 0.3700 0.3800 108,610 +0.01(+2.70%)
Feb 06, 2018 0.3850 0.3900 0.3700 0.3700 150,492 -0.01(-1.33%)
Feb 05, 2018 0.3900 0.4000 0.3750 0.3750 437,500 -0.01(-1.32%)
Feb 02, 2018 0.3800 0.3850 0.3600 0.3800 22,509 +0.02(+5.56%)
Feb 01, 2018 0.3950 0.3950 0.3600 0.3600 72,500 -0.03(-7.69%)
Jan 31, 2018 0.3950 0.4000 0.3800 0.3900 58,750 -0.01(-2.50%)
Jan 30, 2018 0.3900 0.3900 0.3850 0.4000 224,000 +0.01(+2.56%)
Jan 29, 2018 0.3850 0.4200 0.3750 0.3900 320,000 +0.02(+5.41%)
Jan 26, 2018 0.3700 0.3950 0.3650 0.3700 599,778 +0.00(+0.00%)
Jan 25, 2018 0.3700 0.3700 0.3500 0.3700 99,635 +0.00(+0.00%)
Jan 24, 2018 0.3600 0.3800 0.3600 0.3700 125,865 +0.00(+0.00%)
Jan 23, 2018 0.3700 0.3700 0.3550 0.3700 116,030 +0.00(+0.00%)
Jan 22, 2018 0.3800 0.3800 0.3600 0.3700 57,500 +0.00(+0.00%)
Jan 19, 2018 0.3500 0.3800 0.3500 0.3700 481,545 +0.02(+5.71%)
Jan 18, 2018 0.3700 0.3700 0.3500 0.3500 54,500 -0.02(-5.41%)
Jan 17, 2018 0.3750 0.3750 0.3700 0.3700 224,800 +0.00(+0.00%)
Jan 16, 2018 0.3700 0.3900 0.3600 0.3700 1,626,826 -0.01(-2.63%)
Jan 15, 2018 0.3700 0.3900 0.3700 0.3800 521,540 +0.02(+5.56%)
Jan 12, 2018 0.3600 0.3800 0.3400 0.3600 1,082,360 +0.02(+4.35%)
Jan 11, 2018 0.3300 0.3500 0.3150 0.3450 1,089,700 +0.02(+7.81%)
Jan 10, 2018 0.2900 0.3200 0.2900 0.3200 781,500 +0.04(+12.28%)
Jan 09, 2018 0.3150 0.3200 0.2800 0.2850 246,200 -0.02(-5.00%)
Jan 08, 2018 0.3250 0.3250 0.2950 0.3000 302,500 -0.03(-7.69%)
Jan 05, 2018 0.3200 0.3250 0.3200 0.3250 1,000 +0.01(+1.56%)
Jan 04, 2018 0.3200 0.3300 0.3100 0.3200 13,800 +0.02(+6.67%)
Jan 03, 2018 0.3300 0.3300 0.2900 0.3000 128,500 +0.00(+0.00%)
Jan 02, 2018 0.3300 0.3350 0.3000 0.3000 32,000 -0.04(-10.45%)
Dec 29, 2017 0.3350 0.3350 0.3350 0 +0.02(+6.35%)
Dec 28, 2017 0.3200 0.3300 0.2850 0.3150 101,000 +0.02(+5.00%)
Dec 27, 2017 0.3300 0.3400 0.3000 0.3000 130,000 -0.02(-6.25%)
Dec 22, 2017 0.3300 0.3500 0.3100 0.3200 160,850 +0.02(+6.67%)
Dec 21, 2017 0.3400 0.3550 0.3000 0.3000 140,880 -0.04(-11.76%)
Dec 20, 2017 0.3500 0.3550 0.3350 0.3400 135,588 +0.02(+6.25%)
Dec 19, 2017 0.3550 0.3550 0.3200 0.3200 92,340 -0.04(-11.11%)
Dec 18, 2017 0.3400 0.3600 0.3400 0.3600 74,450 +0.02(+4.35%)
Dec 15, 2017 0.3200 0.3450 0.3200 0.3450 49,000 +0.02(+7.81%)
Dec 14, 2017 0.3350 0.3400 0.3150 0.3200 139,963 -0.01(-3.03%)
Dec 13, 2017 0.3300 0.3300 0.3050 0.3300 57,000 +0.05(+17.86%)
Dec 12, 2017 0.3100 0.3200 0.2800 0.2800 188,000 -0.03(-9.68%)
Dec 11, 2017 0.3250 0.3250 0.3000 0.3100 102,000 +0.00(+0.00%)
Dec 08, 2017 0.3250 0.3250 0.2950 0.3100 218,900 -0.02(-4.62%)
Dec 07, 2017 0.3500 0.3500 0.3200 0.3250 103,600 -0.02(-7.14%)
Dec 06, 2017 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Dec 05, 2017 0.3450 0.3500 0.3450 0.3500 21,000 +0.01(+1.45%)
Dec 04, 2017 0.3450 0.3550 0.3350 0.3450 18,500 +0.00(+1.47%)
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.