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 (%)
Oct 31, 2017 0.3800 0.3950 0.3650 0.3700 845,725 -0.07(-15.91%)
Oct 30, 2017 0.4350 0.4800 0.4300 0.4400 735,200 +0.03(+6.02%)
Oct 27, 2017 0.4350 0.4350 0.4100 0.4150 123,660 +0.00(+0.00%)
Oct 26, 2017 0.4350 0.4350 0.3850 0.4150 320,800 -0.02(-4.60%)
Oct 25, 2017 0.4350 0.4400 0.4200 0.4350 1,071,593 +0.01(+1.16%)
Oct 24, 2017 0.4250 0.4450 0.4100 0.4300 780,846 +0.04(+10.26%)
Oct 23, 2017 0.3850 0.4000 0.3850 0.3900 87,010 +0.00(+0.00%)
Oct 20, 2017 0.3900 0.3900 0.3700 0.3900 78,530 +0.00(+0.00%)
Oct 19, 2017 0.3950 0.3950 0.3900 0.3900 22,000 -0.01(-1.27%)
Oct 18, 2017 0.3900 0.3950 0.3850 0.3950 59,400 +0.01(+2.60%)
Oct 17, 2017 0.3800 0.3950 0.3800 0.3850 239,336 +0.01(+1.32%)
Oct 16, 2017 0.3800 0.3800 0.3750 0.3800 11,000 +0.01(+1.33%)
Oct 13, 2017 0.3700 0.3800 0.3700 0.3750 62,000 -0.01(-1.32%)
Oct 12, 2017 0.3700 0.3800 0.3700 0.3800 62,850 +0.00(+0.00%)
Oct 11, 2017 0.3850 0.3900 0.3700 0.3800 31,000 +0.00(+0.00%)
Oct 10, 2017 0.3850 0.3850 0.3500 0.3800 238,624 +0.03(+7.04%)
Oct 06, 2017 0.3600 0.3800 0.3450 0.3550 192,000 -0.02(-4.05%)
Oct 05, 2017 0.3800 0.3800 0.3650 0.3700 53,000 +0.02(+4.23%)
Oct 04, 2017 0.3800 0.3800 0.3500 0.3550 73,702 +0.01(+1.43%)
Oct 03, 2017 0.3900 0.3900 0.3500 0.3500 116,610 -0.04(-9.09%)
Oct 02, 2017 0.3850 0.4100 0.3700 0.3850 574,500 +0.04(+13.24%)
Sep 29, 2017 0.3550 0.3550 0.3400 0.3400 570,124 -0.00(-1.45%)
Sep 28, 2017 0.3600 0.3650 0.3450 0.3450 85,000 +0.00(+0.00%)
Sep 27, 2017 0.4000 0.4000 0.3450 0.3450 202,100 -0.06(-13.75%)
Sep 26, 2017 0.4000 0.4050 0.3650 0.4000 88,500 +0.03(+8.11%)
Sep 25, 2017 0.4100 0.4100 0.3700 0.3700 7,975 -0.04(-8.64%)
Sep 22, 2017 0.4050 0.4050 0.4050 0.4050 500 +0.04(+9.46%)
Sep 21, 2017 0.4000 0.4000 0.3650 0.3700 41,500 +0.00(+0.00%)
Sep 20, 2017 0.3950 0.4000 0.3700 0.3700 91,000 -0.02(-5.13%)
Sep 19, 2017 0.4050 0.4200 0.3900 0.3900 22,100 -0.01(-2.50%)
Sep 18, 2017 0.3900 0.4100 0.3900 0.4000 53,000 +0.01(+2.56%)
Sep 15, 2017 0.4050 0.4050 0.3900 0.3900 5,000 -0.02(-3.70%)
Sep 14, 2017 0.4150 0.4150 0.3900 0.4050 66,500 -0.00(-1.22%)
Sep 13, 2017 0.4200 0.4200 0.4100 0.4100 240,000 -0.01(-1.20%)
Sep 12, 2017 0.3750 0.4200 0.3750 0.4150 624,415 +0.06(+16.90%)
Sep 11, 2017 0.3950 0.3950 0.3550 0.3550 134,354 -0.03(-6.58%)
Sep 08, 2017 0.3800 0.3800 0.3800 0.3800 2,000 +0.01(+1.33%)
Sep 07, 2017 0.3850 0.3850 0.3650 0.3750 63,000 -0.01(-2.60%)
Sep 06, 2017 0.3800 0.3900 0.3800 0.3850 102,500 +0.01(+1.32%)
Sep 05, 2017 0.4100 0.4100 0.3700 0.3800 39,000 -0.02(-3.80%)
Sep 01, 2017 0.4000 0.4050 0.3900 0.3950 32,500 -0.01(-2.47%)
Aug 31, 2017 0.4050 0.4050 0.3900 0.4050 43,000 +0.01(+1.25%)
Aug 30, 2017 0.4000 0.4150 0.3850 0.4000 29,600 +0.00(+0.00%)
Aug 29, 2017 0.3800 0.4000 0.3700 0.4000 52,531 +0.03(+6.67%)
Aug 28, 2017 0.4000 0.4000 0.3750 0.3750 3,500 -0.03(-6.25%)
Aug 25, 2017 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Aug 24, 2017 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Aug 23, 2017 0.4200 0.4200 0.3900 0.4100 39,000 +0.00(+0.00%)
Aug 22, 2017 0.4100 0.4100 0.3800 0.4100 56,800 -0.01(-2.38%)
Aug 21, 2017 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
Aug 18, 2017 0.4200 0.4200 0.4000 0.4100 64,000 +0.01(+2.50%)
Aug 17, 2017 0.3900 0.4000 0.3900 0.4000 153,816 +0.01(+2.56%)
Aug 16, 2017 0.3800 0.3900 0.3800 0.3900 29,000 +0.03(+8.33%)
Aug 15, 2017 0.4000 0.4200 0.3600 0.3600 200,500 -0.02(-5.26%)
Aug 14, 2017 0.4000 0.4000 0.3750 0.3800 23,500 -0.02(-5.00%)
Aug 11, 2017 0.3800 0.4050 0.3800 0.4000 24,600 +0.02(+5.26%)
Aug 10, 2017 0.4000 0.4150 0.3800 0.3800 38,608 +0.00(+0.00%)
Aug 09, 2017 0.3750 0.4000 0.3750 0.3800 16,500 +0.01(+2.70%)
Aug 08, 2017 0.3850 0.4100 0.3700 0.3700 239,000 -0.01(-2.63%)
Aug 04, 2017 0.4000 0.4000 0.3750 0.3800 108,048 -0.03(-6.17%)
Aug 03, 2017 0.4400 0.4400 0.3950 0.4050 84,850 -0.04(-10.00%)
Aug 02, 2017 0.4450 0.4500 0.4400 0.4500 4,000 +0.01(+2.27%)
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.