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: 3:23 PM 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 (%)
Jan 31, 2018 0.3950 0.4000 0.3800 0.3900 58,750 -0.01(-2.50%)
Jan 30, 2018 0.3900 0.3900 0.3850 0.4000 224,000 +0.01(+2.56%)
Jan 29, 2018 0.3850 0.4200 0.3750 0.3900 320,000 +0.02(+5.41%)
Jan 26, 2018 0.3700 0.3950 0.3650 0.3700 599,778 +0.00(+0.00%)
Jan 25, 2018 0.3700 0.3700 0.3500 0.3700 99,635 +0.00(+0.00%)
Jan 24, 2018 0.3600 0.3800 0.3600 0.3700 125,865 +0.00(+0.00%)
Jan 23, 2018 0.3700 0.3700 0.3550 0.3700 116,030 +0.00(+0.00%)
Jan 22, 2018 0.3800 0.3800 0.3600 0.3700 57,500 +0.00(+0.00%)
Jan 19, 2018 0.3500 0.3800 0.3500 0.3700 481,545 +0.02(+5.71%)
Jan 18, 2018 0.3700 0.3700 0.3500 0.3500 54,500 -0.02(-5.41%)
Jan 17, 2018 0.3750 0.3750 0.3700 0.3700 224,800 +0.00(+0.00%)
Jan 16, 2018 0.3700 0.3900 0.3600 0.3700 1,626,826 -0.01(-2.63%)
Jan 15, 2018 0.3700 0.3900 0.3700 0.3800 521,540 +0.02(+5.56%)
Jan 12, 2018 0.3600 0.3800 0.3400 0.3600 1,082,360 +0.02(+4.35%)
Jan 11, 2018 0.3300 0.3500 0.3150 0.3450 1,089,700 +0.02(+7.81%)
Jan 10, 2018 0.2900 0.3200 0.2900 0.3200 781,500 +0.04(+12.28%)
Jan 09, 2018 0.3150 0.3200 0.2800 0.2850 246,200 -0.02(-5.00%)
Jan 08, 2018 0.3250 0.3250 0.2950 0.3000 302,500 -0.03(-7.69%)
Jan 05, 2018 0.3200 0.3250 0.3200 0.3250 1,000 +0.01(+1.56%)
Jan 04, 2018 0.3200 0.3300 0.3100 0.3200 13,800 +0.02(+6.67%)
Jan 03, 2018 0.3300 0.3300 0.2900 0.3000 128,500 +0.00(+0.00%)
Jan 02, 2018 0.3300 0.3350 0.3000 0.3000 32,000 -0.04(-10.45%)
Dec 29, 2017 0.3350 0.3350 0.3350 0 +0.02(+6.35%)
Dec 28, 2017 0.3200 0.3300 0.2850 0.3150 101,000 +0.02(+5.00%)
Dec 27, 2017 0.3300 0.3400 0.3000 0.3000 130,000 -0.02(-6.25%)
Dec 22, 2017 0.3300 0.3500 0.3100 0.3200 160,850 +0.02(+6.67%)
Dec 21, 2017 0.3400 0.3550 0.3000 0.3000 140,880 -0.04(-11.76%)
Dec 20, 2017 0.3500 0.3550 0.3350 0.3400 135,588 +0.02(+6.25%)
Dec 19, 2017 0.3550 0.3550 0.3200 0.3200 92,340 -0.04(-11.11%)
Dec 18, 2017 0.3400 0.3600 0.3400 0.3600 74,450 +0.02(+4.35%)
Dec 15, 2017 0.3200 0.3450 0.3200 0.3450 49,000 +0.02(+7.81%)
Dec 14, 2017 0.3350 0.3400 0.3150 0.3200 139,963 -0.01(-3.03%)
Dec 13, 2017 0.3300 0.3300 0.3050 0.3300 57,000 +0.05(+17.86%)
Dec 12, 2017 0.3100 0.3200 0.2800 0.2800 188,000 -0.03(-9.68%)
Dec 11, 2017 0.3250 0.3250 0.3000 0.3100 102,000 +0.00(+0.00%)
Dec 08, 2017 0.3250 0.3250 0.2950 0.3100 218,900 -0.02(-4.62%)
Dec 07, 2017 0.3500 0.3500 0.3200 0.3250 103,600 -0.02(-7.14%)
Dec 06, 2017 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Dec 05, 2017 0.3450 0.3500 0.3450 0.3500 21,000 +0.01(+1.45%)
Dec 04, 2017 0.3450 0.3550 0.3350 0.3450 18,500 +0.00(+1.47%)
Dec 01, 2017 0.3550 0.3600 0.3400 0.3400 52,500 -0.01(-2.86%)
Nov 30, 2017 0.3550 0.3700 0.3350 0.3500 1,849,000 +0.01(+2.94%)
Nov 29, 2017 0.3500 0.3600 0.3400 0.3400 440,108 +0.00(+0.00%)
Nov 28, 2017 0.3500 0.3500 0.3200 0.3400 140,000 -0.00(-1.45%)
Nov 27, 2017 0.3550 0.3650 0.3350 0.3450 239,103 -0.03(-6.76%)
Nov 24, 2017 0.3650 0.3850 0.3600 0.3700 919,400 +0.02(+5.71%)
Nov 23, 2017 0.3500 0.3650 0.3500 0.3500 75,961 +0.00(+0.00%)
Nov 22, 2017 0.3650 0.3700 0.3450 0.3500 200,700 -0.02(-4.11%)
Nov 21, 2017 0.3650 0.3650 0.3550 0.3650 60,918 -0.01(-1.35%)
Nov 20, 2017 0.3700 0.3700 0.3500 0.3700 474,730 +0.02(+4.23%)
Nov 17, 2017 0.3700 0.3700 0.3550 0.3550 136,500 -0.01(-1.39%)
Nov 16, 2017 0.3600 0.3700 0.3550 0.3600 559,000 +0.01(+2.86%)
Nov 15, 2017 0.3600 0.3600 0.3400 0.3500 508,789 -0.01(-2.78%)
Nov 14, 2017 0.3650 0.3650 0.3450 0.3600 123,500 +0.01(+2.86%)
Nov 13, 2017 0.3450 0.3600 0.3400 0.3500 28,000 -0.02(-4.11%)
Nov 10, 2017 0.3700 0.3700 0.3400 0.3650 724,000 +0.02(+4.29%)
Nov 09, 2017 0.3650 0.3700 0.3400 0.3500 90,525 -0.01(-1.41%)
Nov 08, 2017 0.3550 0.3800 0.3500 0.3550 190,785 -0.02(-4.05%)
Nov 07, 2017 0.3750 0.3750 0.3600 0.3700 57,500 +0.00(+0.00%)
Nov 06, 2017 0.3750 0.3750 0.3650 0.3700 743,000 -0.01(-1.33%)
Nov 03, 2017 0.3750 0.3750 0.3550 0.3750 89,480 +0.00(+0.00%)
Nov 02, 2017 0.3750 0.3800 0.3700 0.3750 32,500 +0.00(+0.00%)
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.