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

Qyou Media Inc (TSV: QYOU )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 6, 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 (%)
Apr 30, 2018 0.2700 0.2850 0.2700 0.2700 220,407 -0.02(-6.90%)
Apr 27, 2018 0.2900 0.2900 0.2800 0.2900 15,750 +0.02(+7.41%)
Apr 26, 2018 0.2900 0.2900 0.2500 0.2700 82,085 -0.01(-1.82%)
Apr 25, 2018 0.2850 0.2950 0.2750 0.2750 112,222 +0.00(+0.00%)
Apr 24, 2018 0.3200 0.3250 0.2650 0.2750 2,001,353 -0.01(-3.51%)
Apr 23, 2018 0.3100 0.3100 0.2850 0.2850 93,479 -0.02(-5.00%)
Apr 20, 2018 0.3000 0.3000 0.3000 0.3000 13,600 +0.00(+0.00%)
Apr 19, 2018 0.3050 0.3100 0.3000 0.3000 44,850 +0.00(+0.00%)
Apr 18, 2018 0.3100 0.3100 0.2950 0.3000 125,030 -0.01(-3.23%)
Apr 17, 2018 0.2900 0.3100 0.2850 0.3100 438,160 +0.03(+8.77%)
Apr 16, 2018 0.2800 0.2900 0.2750 0.2850 292,200 +0.00(+1.79%)
Apr 13, 2018 0.2850 0.3000 0.2700 0.2800 345,810 +0.00(+0.00%)
Apr 12, 2018 0.2350 0.3000 0.2350 0.2800 340,932 +0.06(+27.27%)
Apr 11, 2018 0.2150 0.2200 0.2100 0.2200 73,429 +0.01(+4.76%)
Apr 10, 2018 0.2150 0.2300 0.2000 0.2100 212,216 +0.01(+5.00%)
Apr 09, 2018 0.2250 0.2350 0.1950 0.2000 714,911 -0.02(-9.09%)
Apr 06, 2018 0.2350 0.2350 0.2150 0.2200 89,500 -0.01(-6.38%)
Apr 05, 2018 0.2500 0.2500 0.2200 0.2350 55,050 +0.00(+0.00%)
Apr 04, 2018 0.2000 0.2500 0.1950 0.2350 324,479 +0.03(+17.50%)
Apr 03, 2018 0.2450 0.2450 0.2000 0.2000 1,886,180 -0.04(-16.67%)
Apr 02, 2018 0.2550 0.2600 0.2400 0.2400 86,486 -0.01(-4.00%)
Mar 29, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 28, 2018 0.2750 0.2750 0.2400 0.2400 297,960 -0.03(-11.11%)
Mar 27, 2018 0.3000 0.3000 0.2700 0.2700 342,400 -0.03(-10.00%)
Mar 26, 2018 0.3000 0.3000 0.3000 0.3000 9,673 +0.02(+5.26%)
Mar 23, 2018 0.3000 0.3000 0.2850 0.2850 45,000 -0.02(-5.00%)
Mar 22, 2018 0.3000 0.3000 0.2950 0.3000 23,500 +0.00(+0.00%)
Mar 21, 2018 0.2850 0.3000 0.2700 0.3000 51,000 +0.01(+3.45%)
Mar 20, 2018 0.3000 0.3000 0.2900 0.2900 4,500 +0.00(+0.00%)
Mar 19, 2018 0.3000 0.3000 0.2900 0.2900 25,131 -0.01(-1.69%)
Mar 16, 2018 0.3000 0.3000 0.2850 0.2950 78,585 +0.00(+0.00%)
Mar 15, 2018 0.2850 0.3000 0.2850 0.2950 71,500 +0.01(+3.51%)
Mar 14, 2018 0.3000 0.3000 0.2700 0.2850 107,510 -0.02(-5.00%)
Mar 13, 2018 0.3000 0.3100 0.2850 0.3000 64,200 +0.01(+1.69%)
Mar 12, 2018 0.3200 0.3200 0.2950 0.2950 43,900 -0.01(-1.67%)
Mar 09, 2018 0.3250 0.3300 0.3000 0.3000 61,670 -0.02(-4.76%)
Mar 08, 2018 0.3300 0.3300 0.3100 0.3150 52,680 +0.00(+0.00%)
Mar 07, 2018 0.3750 0.3750 0.3100 0.3150 145,281 -0.03(-10.00%)
Mar 06, 2018 0.3700 0.3700 0.3400 0.3500 76,825 -0.02(-4.11%)
Mar 05, 2018 0.3800 0.3800 0.3550 0.3650 190,500 -0.02(-3.95%)
Mar 02, 2018 0.3300 0.3800 0.3300 0.3800 416,350 +0.07(+20.63%)
Mar 01, 2018 0.3300 0.3300 0.2950 0.3150 277,754 -0.03(-7.35%)
Feb 28, 2018 0.3400 0.3400 0.3400 0.3400 3,100 +0.00(+0.00%)
Feb 27, 2018 0.3550 0.3550 0.3150 0.3400 123,235 -0.02(-5.56%)
Feb 26, 2018 0.3600 0.3600 0.3500 0.3600 25,000 +0.02(+5.88%)
Feb 23, 2018 0.3400 0.3500 0.3400 0.3400 60,500 -0.02(-5.56%)
Feb 22, 2018 0.3600 0.3600 0.3400 0.3600 53,000 +0.01(+2.86%)
Feb 21, 2018 0.3650 0.3650 0.3350 0.3500 18,000 +0.01(+1.45%)
Feb 20, 2018 0.3650 0.3650 0.3450 0.3450 36,566 -0.02(-4.17%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 15, 2018 0.3700 0.3700 0.3500 0.3600 58,400 +0.00(+0.00%)
Feb 14, 2018 0.3650 0.3800 0.3600 0.3600 24,300 -0.01(-1.37%)
Feb 13, 2018 0.3800 0.3800 0.3650 0.3650 20,109 -0.02(-3.95%)
Feb 12, 2018 0.3750 0.3800 0.3700 0.3800 44,750 +0.01(+1.33%)
Feb 09, 2018 0.3650 0.3750 0.3650 0.3750 80,460 +0.01(+2.74%)
Feb 08, 2018 0.3800 0.3800 0.3600 0.3650 104,875 -0.02(-3.95%)
Feb 07, 2018 0.3900 0.3900 0.3700 0.3800 108,610 +0.01(+2.70%)
Feb 06, 2018 0.3850 0.3900 0.3700 0.3700 150,492 -0.01(-1.33%)
Feb 05, 2018 0.3900 0.4000 0.3750 0.3750 437,500 -0.01(-1.32%)
Feb 02, 2018 0.3800 0.3850 0.3600 0.3800 22,509 +0.02(+5.56%)
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.