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 (%)
Mar 31, 2022 0.2250 0.2300 0.2150 0.2200 60,707 +0.00(+0.00%)
Mar 30, 2022 0.2150 0.2300 0.2100 0.2200 44,925 +0.01(+4.76%)
Mar 29, 2022 0.2000 0.2100 0.2000 0.2100 221,457 +0.01(+2.44%)
Mar 28, 2022 0.2150 0.2150 0.2050 0.2050 385,295 -0.02(-6.82%)
Mar 25, 2022 0.2300 0.2400 0.2200 0.2200 376,703 -0.01(-4.35%)
Mar 24, 2022 0.2300 0.2400 0.2300 0.2300 155,882 -0.00(-2.13%)
Mar 23, 2022 0.2450 0.2450 0.2300 0.2350 275,252 -0.02(-6.00%)
Mar 22, 2022 0.2500 0.2500 0.2300 0.2500 485,482 +0.02(+8.70%)
Mar 21, 2022 0.2600 0.2600 0.2300 0.2300 314,347 -0.01(-6.12%)
Mar 18, 2022 0.2500 0.2550 0.2400 0.2450 360,605 -0.01(-3.92%)
Mar 17, 2022 0.2400 0.2600 0.2350 0.2550 1,333,155 +0.02(+8.51%)
Mar 16, 2022 0.2400 0.2550 0.2350 0.2350 887,253 +0.00(+2.17%)
Mar 15, 2022 0.2050 0.2300 0.2050 0.2300 416,957 +0.02(+9.52%)
Mar 14, 2022 0.2000 0.2250 0.2000 0.2100 662,090 +0.02(+10.53%)
Mar 11, 2022 0.1700 0.2250 0.1700 0.1900 1,374,920 +0.02(+11.76%)
Mar 10, 2022 0.1600 0.1750 0.1600 0.1700 578,539 +0.02(+9.68%)
Mar 09, 2022 0.1500 0.1600 0.1500 0.1550 136,292 +0.01(+3.33%)
Mar 08, 2022 0.1400 0.1500 0.1400 0.1500 192,619 +0.01(+3.45%)
Mar 07, 2022 0.1500 0.1500 0.1450 0.1450 227,380 -0.01(-6.45%)
Mar 04, 2022 0.1550 0.1550 0.1500 0.1550 382,452 -0.01(-3.13%)
Mar 03, 2022 0.1500 0.1600 0.1500 0.1600 341,496 +0.01(+6.67%)
Mar 02, 2022 0.1550 0.1600 0.1500 0.1500 398,904 +0.00(+0.00%)
Mar 01, 2022 0.1550 0.1650 0.1500 0.1500 141,276 -0.01(-3.23%)
Feb 28, 2022 0.1500 0.1550 0.1500 0.1550 123,596 +0.01(+6.90%)
Feb 25, 2022 0.1400 0.1550 0.1450 0.1450 184,141 -0.01(-3.33%)
Feb 24, 2022 0.1400 0.1550 0.1400 0.1500 340,447 -0.01(-3.23%)
Feb 23, 2022 0.1450 0.1550 0.1450 0.1550 105,822 +0.01(+3.33%)
Feb 22, 2022 0.1500 0.1600 0.1500 0.1500 205,613 -0.01(-3.23%)
Feb 18, 2022 0.1550 0 +0.01(+6.90%)
Feb 17, 2022 0.1500 0.1500 0.1450 0.1450 165,036 -0.01(-3.33%)
Feb 16, 2022 0.1550 0.1550 0.1450 0.1500 307,980 +0.00(+0.00%)
Feb 15, 2022 0.1550 0.1600 0.1350 0.1500 449,831 -0.01(-3.23%)
Feb 14, 2022 0.1550 0.1600 0.1550 0.1550 222,963 +0.00(+0.00%)
Feb 11, 2022 0.1600 0.1650 0.1350 0.1550 510,710 -0.01(-3.13%)
Feb 10, 2022 0.1750 0.1750 0.1550 0.1600 662,340 -0.01(-5.88%)
Feb 09, 2022 0.1700 0.1750 0.1700 0.1700 46,283 +0.00(+0.00%)
Feb 08, 2022 0.1650 0.1700 0.1650 0.1700 143,897 +0.00(+0.00%)
Feb 07, 2022 0.1800 0.1800 0.1650 0.1700 45,982 -0.00(-2.86%)
Feb 04, 2022 0.1700 0.1800 0.1650 0.1750 108,451 +0.00(+0.00%)
Feb 03, 2022 0.1750 0.1750 45,376 +0.00(+0.00%)
Feb 02, 2022 0.1750 0.1750 0.1650 0.1750 154,025 +0.00(+2.94%)
Feb 01, 2022 0.1750 0.1750 0.1700 0.1700 224,856 -0.00(-2.86%)
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%)
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.