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

Qyou Media Inc (TSV: QYOU )

0.0550 -0.0100 (-15.38%)
Streaming Delayed Price Updated: 3:39 PM 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 (%)
Jul 30, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jul 29, 2021 0.3000 0.3100 0.2850 0.2950 621,287 -0.01(-1.67%)
Jul 28, 2021 0.3000 0.3100 0.2900 0.3000 229,567 +0.00(+0.00%)
Jul 27, 2021 0.3100 0.3150 0.2950 0.3000 241,975 -0.01(-3.23%)
Jul 26, 2021 0.2950 0.3300 0.2950 0.3100 309,299 +0.02(+5.08%)
Jul 23, 2021 0.3050 0.3150 0.2950 0.2950 437,813 -0.01(-3.28%)
Jul 22, 2021 0.3000 0.3100 0.3000 0.3050 392,951 +0.01(+1.67%)
Jul 21, 2021 0.3000 0.3100 0.2900 0.3000 568,742 +0.01(+1.69%)
Jul 20, 2021 0.3100 0.3100 0.2850 0.2950 988,336 -0.02(-4.84%)
Jul 19, 2021 0.3100 0.3150 0.2900 0.3100 553,505 -0.01(-1.59%)
Jul 16, 2021 0.3300 0.3300 0.3150 0.3150 252,993 -0.02(-5.97%)
Jul 15, 2021 0.3400 0.3500 0.3150 0.3350 435,965 -0.01(-1.47%)
Jul 14, 2021 0.3400 0.3550 0.3400 0.3400 884,322 +0.01(+1.49%)
Jul 13, 2021 0.3400 0.3400 0.3250 0.3350 347,594 +0.01(+1.52%)
Jul 12, 2021 0.3200 0.3400 0.3200 0.3300 631,507 +0.02(+6.45%)
Jul 09, 2021 0.3050 0.3300 0.2950 0.3100 317,807 +0.02(+6.90%)
Jul 08, 2021 0.2900 0.2950 0.2850 0.2900 521,973 -0.01(-1.69%)
Jul 07, 2021 0.3050 0.3100 0.2900 0.2950 307,584 -0.01(-3.28%)
Jul 06, 2021 0.3050 0.3100 0.2950 0.3050 451,086 -0.01(-3.17%)
Jul 05, 2021 0.3100 0.3150 0.3050 0.3150 197,603 +0.01(+1.61%)
Jul 02, 2021 0.3200 0.3250 0.3000 0.3100 940,747 -0.01(-3.13%)
Jun 30, 2021 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Jun 29, 2021 0.3350 0.3400 0.3250 0.3250 724,180 -0.01(-1.52%)
Jun 28, 2021 0.3600 0.3600 0.3300 0.3300 530,913 -0.01(-2.94%)
Jun 25, 2021 0.3400 0.3450 0.3350 0.3400 280,839 +0.01(+1.49%)
Jun 24, 2021 0.3350 0.3450 0.3350 0.3350 377,182 -0.01(-1.47%)
Jun 23, 2021 0.3400 0.3500 0.3400 0.3400 284,405 +0.00(+0.00%)
Jun 22, 2021 0.3400 0.3550 0.3400 0.3400 288,210 -0.00(-1.45%)
Jun 21, 2021 0.3650 0.3650 0.3450 0.3450 284,594 -0.01(-2.82%)
Jun 18, 2021 0.3600 0.3700 0.3500 0.3550 335,391 +0.01(+1.43%)
Jun 17, 2021 0.3400 0.3600 0.3400 0.3500 570,718 +0.01(+4.48%)
Jun 16, 2021 0.3400 0.3450 0.3300 0.3350 482,539 -0.01(-1.47%)
Jun 15, 2021 0.3450 0.3450 0.3300 0.3400 1,002,353 -0.01(-2.86%)
Jun 14, 2021 0.3600 0.3600 0.3450 0.3500 682,193 -0.01(-2.78%)
Jun 11, 2021 0.3600 0.3650 0.3550 0.3600 573,833 -0.01(-2.70%)
Jun 10, 2021 0.3700 0.3800 0.3650 0.3700 488,243 +0.00(+0.00%)
Jun 09, 2021 0.3750 0.3850 0.3650 0.3700 560,389 -0.00(-0.80%)
Jun 08, 2021 0.3800 0.3800 0.3700 0.3730 499,605 -0.01(-1.84%)
Jun 07, 2021 0.3850 0.3850 0.3600 0.3800 804,999 +0.01(+1.33%)
Jun 04, 2021 0.3800 0.3900 0.3700 0.3750 594,227 +0.01(+1.35%)
Jun 03, 2021 37.50 0.3750 0.3500 0.3700 117,049,400 -0.01(-1.33%)
Jun 02, 2021 0.3900 0.3900 0.3700 0.3750 1,053,310 -0.02(-3.85%)
Jun 01, 2021 0.4000 0.4000 0.3700 0.3900 1,977,095 -0.02(-6.02%)
May 31, 2021 0.3850 0.4150 0.3850 0.4150 1,443,833 +0.03(+9.21%)
May 28, 2021 0.3750 0.3850 0.3700 0.3800 931,933 +0.01(+2.70%)
May 27, 2021 0.3750 0.3800 0.3650 0.3700 402,774 +0.01(+1.37%)
May 26, 2021 0.3700 0.3850 0.3600 0.3650 450,266 -0.02(-3.95%)
May 25, 2021 0.3600 0.3900 0.3600 0.3800 921,063 +0.03(+7.04%)
May 21, 2021 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
May 20, 2021 0.3400 0.3500 0.3350 0.3400 397,761 +0.01(+3.03%)
May 19, 2021 0.3350 0.3430 0.3300 0.3300 533,061 -0.01(-4.35%)
May 18, 2021 0.3350 0.3450 0.3350 0.3450 705,175 +0.01(+2.99%)
May 17, 2021 0.3600 0.3650 0.3350 0.3350 1,395,175 -0.02(-6.94%)
May 14, 2021 0.3550 0.3700 0.3500 0.3600 442,894 +0.01(+2.86%)
May 13, 2021 0.3400 0.3900 0.3300 0.3500 1,262,631 +0.02(+6.06%)
May 12, 2021 0.3650 0.3650 0.3300 0.3300 1,305,938 -0.03(-9.59%)
May 11, 2021 0.3600 0.3650 0.3400 0.3650 1,916,827 -0.02(-3.95%)
May 10, 2021 0.4150 0.4150 0.3750 0.3800 1,920,312 -0.03(-7.32%)
May 07, 2021 0.4400 0.4400 0.4000 0.4100 1,901,187 -0.02(-4.65%)
May 06, 2021 0.4250 0.4450 0.4200 0.4300 3,188,699 +0.02(+4.88%)
May 05, 2021 0.4050 0.4300 0.3900 0.4100 2,351,878 +0.01(+3.80%)
May 04, 2021 0.4300 0.4300 0.3900 0.3950 1,979,620 -0.03(-7.06%)
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.