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 (%)
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%)
Dec 01, 2021 0.2550 0.2600 0.2500 0.2550 65,685 -0.01(-1.92%)
Nov 30, 2021 0.2700 0.2700 0.2500 0.2600 732,101 -0.02(-5.45%)
Nov 29, 2021 0.2700 0.2900 0.2700 0.2750 417,552 -0.01(-3.51%)
Nov 26, 2021 0.2700 0.2850 0.2700 0.2850 583,135 +0.00(+1.79%)
Nov 25, 2021 0.2700 0.2850 0.2700 0.2800 176,977 +0.01(+3.70%)
Nov 24, 2021 0.2650 0.2750 0.2600 0.2700 109,630 +0.00(+0.00%)
Nov 23, 2021 0.2750 0.2800 0.2650 0.2700 270,384 -0.01(-1.82%)
Nov 22, 2021 0.2800 0.2900 0.2700 0.2750 244,001 +0.00(+0.00%)
Nov 19, 2021 0.2700 0.2800 0.2700 0.2750 103,451 +0.01(+1.85%)
Nov 18, 2021 0.2850 0.2800 0.2700 0.2700 241,038 -0.01(-3.57%)
Nov 17, 2021 0.2900 0.2900 0.2800 0.2800 158,517 -0.00(-1.75%)
Nov 16, 2021 0.3000 0.3050 0.2800 0.2850 521,169 -0.01(-3.39%)
Nov 15, 2021 0.3050 0.3050 0.2900 0.2950 102,051 +0.01(+5.36%)
Nov 12, 2021 0.2900 0.3000 0.2800 0.2800 805,886 -0.00(-1.75%)
Nov 11, 2021 0.2800 0.2900 0.2800 0.2850 360,522 +0.01(+3.64%)
Nov 10, 2021 0.2650 0.2750 678,523 +0.02(+7.84%)
Nov 09, 2021 0.2600 0.2600 0.2500 0.2550 303,428 +0.00(+0.00%)
Nov 08, 2021 0.2650 0.2650 0.2500 0.2550 430,350 +0.00(+0.00%)
Nov 05, 2021 0.2600 0.2650 0.2500 0.2550 265,691 -0.01(-1.92%)
Nov 04, 2021 0.2550 0.2600 0.2550 0.2600 116,566 +0.01(+1.96%)
Nov 03, 2021 0.2550 0.2650 0.2550 0.2550 100,735 -0.01(-1.92%)
Nov 02, 2021 0.2600 0.2650 0.2600 0.2600 188,641 -0.01(-1.89%)
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.