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

Qyou Media Inc (TSV: QYOU )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, May 28, 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 29, 2022 0.1550 0 +0.01(+3.33%)
Jul 28, 2022 0.1650 0.1650 0.1500 0.1500 229,289 +0.01(+3.45%)
Jul 27, 2022 0.1400 0.1450 0.1400 0.1450 39,508 +0.00(+0.00%)
Jul 26, 2022 0.1500 0.1500 0.1400 0.1450 80,745 +0.00(+0.00%)
Jul 25, 2022 0.1500 0.1500 0.1450 0.1450 97,212 +0.00(+0.00%)
Jul 22, 2022 0.1450 0.1500 0.1400 0.1450 153,047 -0.01(-3.33%)
Jul 21, 2022 0.1500 0.1500 0.1500 0.1500 52,607 +0.00(+0.00%)
Jul 20, 2022 0.1500 0.1500 0.1450 0.1500 178,164 +0.00(+0.00%)
Jul 19, 2022 0.1500 0.1500 0.1500 0.1500 37,889 +0.01(+3.45%)
Jul 18, 2022 0.1450 0.1650 0.1450 0.1450 193,382 +0.00(+0.00%)
Jul 15, 2022 0.1400 0.1450 0.1350 0.1450 78,892 +0.00(+3.57%)
Jul 14, 2022 0.1450 0.1450 0.1400 0.1400 364,056 -0.00(-3.45%)
Jul 13, 2022 0.1500 0.1500 0.1400 0.1450 128,400 +0.00(+0.00%)
Jul 12, 2022 0.1450 0.1500 0.1450 0.1450 132,001 +0.00(+0.00%)
Jul 11, 2022 0.1600 0.1600 0.1450 0.1450 413,009 -0.02(-9.38%)
Jul 08, 2022 0.1550 0.1600 0.1500 0.1600 38,305 +0.01(+6.67%)
Jul 07, 2022 0.1500 0.1500 0.1500 0.1500 39,478 +0.00(+0.00%)
Jul 06, 2022 0.1400 0.1500 0.1400 0.1500 179,976 +0.01(+7.14%)
Jul 05, 2022 0.1500 0.1500 0.1400 0.1400 133,323 -0.01(-6.67%)
Jul 04, 2022 0.1550 0.1600 0.1500 0.1500 209,695 -0.01(-3.23%)
Jun 30, 2022 0.1550 0 +0.00(+0.00%)
Jun 29, 2022 0.1700 0.1700 0.1550 0.1550 88,490 -0.01(-3.13%)
Jun 28, 2022 0.1700 0.1700 0.1600 0.1600 51,683 -0.01(-5.88%)
Jun 27, 2022 0.1600 0.1700 0.1600 0.1700 62,743 +0.00(+0.00%)
Jun 24, 2022 0.1600 0.1750 0.1600 0.1700 269,672 +0.01(+6.25%)
Jun 23, 2022 0.1500 0.1650 0.1500 0.1600 89,884 +0.01(+6.67%)
Jun 22, 2022 0.1550 0.1550 0.1500 0.1500 172,409 -0.01(-6.25%)
Jun 21, 2022 0.1500 0.1600 0.1500 0.1600 103,850 +0.01(+3.23%)
Jun 20, 2022 0.1500 0.1600 0.1500 0.1550 76,176 +0.00(+0.00%)
Jun 17, 2022 0.1550 0.1550 0.1500 0.1550 90,597 +0.00(+0.00%)
Jun 16, 2022 0.1500 0.1550 0.1500 0.1550 293,954 +0.01(+10.71%)
Jun 15, 2022 0.1400 0.1500 0.1400 0.1400 356,514 -0.00(-3.45%)
Jun 14, 2022 0.1450 0.1500 0.1450 0.1450 222,724 -0.01(-3.33%)
Jun 13, 2022 0.1500 0.1550 0.1450 0.1500 141,179 +0.00(+0.00%)
Jun 10, 2022 0.1500 0.1550 0.1500 0.1500 13,470 -0.01(-3.23%)
Jun 09, 2022 0.1500 0.1600 0.1500 0.1550 32,816 +0.00(+0.00%)
Jun 08, 2022 0.1550 0.1600 0.1550 0.1550 270,528 +0.00(+0.00%)
Jun 07, 2022 0.1550 0.1650 0.1450 0.1550 171,668 +0.00(+0.00%)
Jun 06, 2022 0.1600 0.1700 0.1550 0.1550 84,554 -0.01(-3.13%)
Jun 03, 2022 0.1600 0.1600 0.1500 0.1600 130,614 +0.01(+3.23%)
Jun 02, 2022 0.1550 0.1600 0.1450 0.1550 67,495 -0.01(-3.13%)
Jun 01, 2022 0.1650 0.1650 0.1500 0.1600 109,170 +0.00(+0.00%)
May 31, 2022 0.1700 0.1750 0.1600 0.1600 342,547 -0.01(-3.03%)
May 30, 2022 0.1600 0.1700 0.1550 0.1650 51,606 +0.00(+0.00%)
May 27, 2022 0.1700 0.1700 0.1600 0.1650 49,479 +0.00(+0.00%)
May 26, 2022 0.1700 0.1700 0.1650 0.1650 157,400 +0.01(+3.13%)
May 25, 2022 0.1650 0.1650 0.1600 0.1600 104,478 +0.01(+3.23%)
May 24, 2022 0.1500 0.1600 0.1500 0.1550 111,736 +0.01(+3.33%)
May 20, 2022 0.1500 0 +0.01(+3.45%)
May 19, 2022 0.1500 0.1500 0.1450 0.1450 78,335 -0.01(-3.33%)
May 18, 2022 0.1650 0.1650 0.1500 0.1500 101,459 -0.01(-6.25%)
May 17, 2022 0.1450 0.1650 0.1450 0.1600 144,931 +0.02(+14.29%)
May 16, 2022 0.1400 0.1450 0.1400 0.1400 160,345 -0.00(-3.45%)
May 13, 2022 0.1450 0.1500 0.1400 0.1450 100,356 +0.00(+3.57%)
May 12, 2022 0.1450 0.1450 0.1400 0.1400 182,264 -0.00(-3.45%)
May 11, 2022 0.1500 0.1600 0.1400 0.1450 492,932 -0.01(-3.33%)
May 10, 2022 0.1650 0.1650 0.1400 0.1500 290,796 -0.02(-9.09%)
May 09, 2022 0.1650 0.1650 0.1650 0.1650 179,479 -0.01(-5.71%)
May 06, 2022 0.1750 0.1750 0.1650 0.1750 231,483 +0.00(+0.00%)
May 05, 2022 0.1900 0.1900 0.1700 0.1750 292,054 -0.01(-5.41%)
May 04, 2022 0.1850 0.1950 0.1850 0.1850 44,866 -0.01(-2.63%)
May 03, 2022 0.1950 0.2000 0.1900 0.1900 69,804 -0.01(-5.00%)
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.