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 (%)
Jun 29, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jun 28, 2018 0.1950 0.2100 0.1950 0.2000 106,950 +0.00(+0.00%)
Jun 27, 2018 0.2150 0.2150 0.2000 0.2000 316,000 +0.00(+0.00%)
Jun 26, 2018 0.2050 0.2150 0.2000 0.2000 178,040 -0.01(-6.98%)
Jun 25, 2018 0.2300 0.2300 0.2100 0.2150 19,000 -0.02(-10.42%)
Jun 22, 2018 0.2200 0.2400 0.2000 0.2400 133,120 +0.02(+9.09%)
Jun 21, 2018 0.2200 0.2300 0.2050 0.2200 118,000 +0.01(+2.33%)
Jun 20, 2018 0.2300 0.2400 0.2100 0.2150 54,930 +0.00(+0.00%)
Jun 19, 2018 0.2300 0.2350 0.2150 0.2150 91,150 -0.01(-2.27%)
Jun 18, 2018 0.2350 0.2450 0.2200 0.2200 79,700 -0.03(-12.00%)
Jun 15, 2018 0.2600 0.2400 0.2500 18,591 +0.00(+0.00%)
Jun 14, 2018 0.2600 0.2650 0.2500 0.2500 17,500 -0.01(-3.85%)
Jun 13, 2018 0.2650 0.2650 0.2600 0.2600 20,297 +0.02(+8.33%)
Jun 12, 2018 0.2550 0.2650 0.2400 0.2400 69,750 -0.02(-5.88%)
Jun 11, 2018 0.2600 0.2600 0.2500 0.2550 10,808 +0.00(+0.00%)
Jun 08, 2018 0.2750 0.2750 0.2500 0.2550 84,500 -0.02(-5.56%)
Jun 07, 2018 0.2600 0.2750 0.2500 0.2700 364,850 +0.00(+0.00%)
Jun 06, 2018 0.2500 0.2700 0.2500 0.2700 172,400 +0.04(+14.89%)
Jun 05, 2018 0.2350 0.2550 0.2350 0.2350 48,050 -0.02(-6.00%)
Jun 04, 2018 0.2550 0.2550 0.2450 0.2500 83,009 -0.01(-1.96%)
Jun 01, 2018 0.2600 0.2600 0.2350 0.2550 43,000 +0.02(+6.25%)
May 31, 2018 0.2550 0.2700 0.2350 0.2400 126,000 -0.01(-4.00%)
May 30, 2018 0.2500 0.2650 0.2400 0.2500 150,050 -0.02(-5.66%)
May 29, 2018 0.3000 0.3150 0.2600 0.2650 464,047 -0.03(-10.17%)
May 28, 2018 0.2800 0.3000 0.2800 0.2950 103,667 +0.01(+5.36%)
May 25, 2018 0.2600 0.2800 0.2600 0.2800 190,678 +0.03(+9.80%)
May 24, 2018 0.2550 0.2950 0.2350 0.2550 292,793 +0.02(+6.25%)
May 23, 2018 0.2100 0.2500 0.1950 0.2400 441,193 +0.04(+17.07%)
May 22, 2018 0.2200 0.2200 0.2000 0.2050 34,500 -0.02(-6.82%)
May 18, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 17, 2018 0.2100 0.2100 0.1950 0.2100 88,725 +0.01(+5.00%)
May 16, 2018 0.2100 0.2150 0.2050 0.2000 141,995 -0.01(-4.76%)
May 15, 2018 0.2100 0.2100 0.2000 0.2100 53,707 +0.01(+2.44%)
May 14, 2018 0.2150 0.2150 0.2050 0.2050 93,310 +0.00(+0.00%)
May 11, 2018 0.2200 0.2200 0.2000 0.2050 123,029 -0.01(-2.38%)
May 10, 2018 0.2300 0.2300 0.2100 0.2100 145,705 -0.01(-2.33%)
May 09, 2018 0.2200 0.2200 0.2100 0.2150 400,310 +0.00(+0.00%)
May 08, 2018 0.2300 0.2300 0.2050 0.2150 348,100 +0.01(+2.38%)
May 07, 2018 0.2300 0.2300 0.2100 0.2100 174,530 -0.01(-4.55%)
May 04, 2018 0.2650 0.2700 0.2200 0.2200 533,633 -0.03(-12.00%)
May 03, 2018 0.2750 0.2800 0.2500 0.2500 125,300 -0.02(-7.41%)
May 02, 2018 0.2900 0.2900 0.2600 0.2700 90,850 +0.00(+0.00%)
May 01, 2018 0.2900 0.2900 0.2700 0.2700 58,640 +0.00(+0.00%)
Apr 30, 2018 0.2700 0.2850 0.2700 0.2700 220,407 -0.02(-6.90%)
Apr 27, 2018 0.2900 0.2900 0.2800 0.2900 15,750 +0.02(+7.41%)
Apr 26, 2018 0.2900 0.2900 0.2500 0.2700 82,085 -0.01(-1.82%)
Apr 25, 2018 0.2850 0.2950 0.2750 0.2750 112,222 +0.00(+0.00%)
Apr 24, 2018 0.3200 0.3250 0.2650 0.2750 2,001,353 -0.01(-3.51%)
Apr 23, 2018 0.3100 0.3100 0.2850 0.2850 93,479 -0.02(-5.00%)
Apr 20, 2018 0.3000 0.3000 0.3000 0.3000 13,600 +0.00(+0.00%)
Apr 19, 2018 0.3050 0.3100 0.3000 0.3000 44,850 +0.00(+0.00%)
Apr 18, 2018 0.3100 0.3100 0.2950 0.3000 125,030 -0.01(-3.23%)
Apr 17, 2018 0.2900 0.3100 0.2850 0.3100 438,160 +0.03(+8.77%)
Apr 16, 2018 0.2800 0.2900 0.2750 0.2850 292,200 +0.00(+1.79%)
Apr 13, 2018 0.2850 0.3000 0.2700 0.2800 345,810 +0.00(+0.00%)
Apr 12, 2018 0.2350 0.3000 0.2350 0.2800 340,932 +0.06(+27.27%)
Apr 11, 2018 0.2150 0.2200 0.2100 0.2200 73,429 +0.01(+4.76%)
Apr 10, 2018 0.2150 0.2300 0.2000 0.2100 212,216 +0.01(+5.00%)
Apr 09, 2018 0.2250 0.2350 0.1950 0.2000 714,911 -0.02(-9.09%)
Apr 06, 2018 0.2350 0.2350 0.2150 0.2200 89,500 -0.01(-6.38%)
Apr 05, 2018 0.2500 0.2500 0.2200 0.2350 55,050 +0.00(+0.00%)
Apr 04, 2018 0.2000 0.2500 0.1950 0.2350 324,479 +0.03(+17.50%)
Apr 03, 2018 0.2450 0.2450 0.2000 0.2000 1,886,180 -0.04(-16.67%)
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.