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 (%)
Jun 30, 2021 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Jun 29, 2021 0.3350 0.3400 0.3250 0.3250 724,180 -0.01(-1.52%)
Jun 28, 2021 0.3600 0.3600 0.3300 0.3300 530,913 -0.01(-2.94%)
Jun 25, 2021 0.3400 0.3450 0.3350 0.3400 280,839 +0.01(+1.49%)
Jun 24, 2021 0.3350 0.3450 0.3350 0.3350 377,182 -0.01(-1.47%)
Jun 23, 2021 0.3400 0.3500 0.3400 0.3400 284,405 +0.00(+0.00%)
Jun 22, 2021 0.3400 0.3550 0.3400 0.3400 288,210 -0.00(-1.45%)
Jun 21, 2021 0.3650 0.3650 0.3450 0.3450 284,594 -0.01(-2.82%)
Jun 18, 2021 0.3600 0.3700 0.3500 0.3550 335,391 +0.01(+1.43%)
Jun 17, 2021 0.3400 0.3600 0.3400 0.3500 570,718 +0.01(+4.48%)
Jun 16, 2021 0.3400 0.3450 0.3300 0.3350 482,539 -0.01(-1.47%)
Jun 15, 2021 0.3450 0.3450 0.3300 0.3400 1,002,353 -0.01(-2.86%)
Jun 14, 2021 0.3600 0.3600 0.3450 0.3500 682,193 -0.01(-2.78%)
Jun 11, 2021 0.3600 0.3650 0.3550 0.3600 573,833 -0.01(-2.70%)
Jun 10, 2021 0.3700 0.3800 0.3650 0.3700 488,243 +0.00(+0.00%)
Jun 09, 2021 0.3750 0.3850 0.3650 0.3700 560,389 -0.00(-0.80%)
Jun 08, 2021 0.3800 0.3800 0.3700 0.3730 499,605 -0.01(-1.84%)
Jun 07, 2021 0.3850 0.3850 0.3600 0.3800 804,999 +0.01(+1.33%)
Jun 04, 2021 0.3800 0.3900 0.3700 0.3750 594,227 +0.01(+1.35%)
Jun 03, 2021 37.50 0.3750 0.3500 0.3700 117,049,400 -0.01(-1.33%)
Jun 02, 2021 0.3900 0.3900 0.3700 0.3750 1,053,310 -0.02(-3.85%)
Jun 01, 2021 0.4000 0.4000 0.3700 0.3900 1,977,095 -0.02(-6.02%)
May 31, 2021 0.3850 0.4150 0.3850 0.4150 1,443,833 +0.03(+9.21%)
May 28, 2021 0.3750 0.3850 0.3700 0.3800 931,933 +0.01(+2.70%)
May 27, 2021 0.3750 0.3800 0.3650 0.3700 402,774 +0.01(+1.37%)
May 26, 2021 0.3700 0.3850 0.3600 0.3650 450,266 -0.02(-3.95%)
May 25, 2021 0.3600 0.3900 0.3600 0.3800 921,063 +0.03(+7.04%)
May 21, 2021 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
May 20, 2021 0.3400 0.3500 0.3350 0.3400 397,761 +0.01(+3.03%)
May 19, 2021 0.3350 0.3430 0.3300 0.3300 533,061 -0.01(-4.35%)
May 18, 2021 0.3350 0.3450 0.3350 0.3450 705,175 +0.01(+2.99%)
May 17, 2021 0.3600 0.3650 0.3350 0.3350 1,395,175 -0.02(-6.94%)
May 14, 2021 0.3550 0.3700 0.3500 0.3600 442,894 +0.01(+2.86%)
May 13, 2021 0.3400 0.3900 0.3300 0.3500 1,262,631 +0.02(+6.06%)
May 12, 2021 0.3650 0.3650 0.3300 0.3300 1,305,938 -0.03(-9.59%)
May 11, 2021 0.3600 0.3650 0.3400 0.3650 1,916,827 -0.02(-3.95%)
May 10, 2021 0.4150 0.4150 0.3750 0.3800 1,920,312 -0.03(-7.32%)
May 07, 2021 0.4400 0.4400 0.4000 0.4100 1,901,187 -0.02(-4.65%)
May 06, 2021 0.4250 0.4450 0.4200 0.4300 3,188,699 +0.02(+4.88%)
May 05, 2021 0.4050 0.4300 0.3900 0.4100 2,351,878 +0.01(+3.80%)
May 04, 2021 0.4300 0.4300 0.3900 0.3950 1,979,620 -0.03(-7.06%)
May 03, 2021 0.4250 0.4400 0.4250 0.4250 1,439,823 +0.01(+1.19%)
Apr 30, 2021 0.4400 0.4400 0.4000 0.4200 1,885,782 -0.03(-5.62%)
Apr 29, 2021 0.4700 0.4800 0.4300 0.4450 2,203,091 -0.02(-4.30%)
Apr 28, 2021 0.4550 0.4750 0.4500 0.4650 2,602,797 +0.02(+4.49%)
Apr 27, 2021 0.4400 0.4550 0.4400 0.4450 2,446,009 +0.01(+2.30%)
Apr 26, 2021 0.4300 0.4500 0.4100 0.4350 3,713,933 +0.02(+3.57%)
Apr 23, 2021 0.4250 0.4300 0.4100 0.4200 2,261,833 -0.01(-2.33%)
Apr 22, 2021 0.4000 0.4400 0.4000 0.4300 5,899,425 +0.05(+13.16%)
Apr 21, 2021 0.3900 0.3950 0.3650 0.3800 2,498,226 -0.02(-5.00%)
Apr 20, 2021 0.3750 0.4050 0.3650 0.4000 7,419,342 +0.05(+14.29%)
Apr 19, 2021 0.3300 0.3500 0.3200 0.3500 3,607,883 +0.03(+11.11%)
Apr 16, 2021 0.3250 0.3400 0.3050 0.3150 3,508,948 +0.02(+6.78%)
Apr 15, 2021 0.2950 0.3000 0.2850 0.2950 404,432 +0.01(+1.72%)
Apr 14, 2021 0.3000 0.3050 0.2850 0.2900 1,371,446 -0.02(-6.45%)
Apr 13, 2021 0.3200 0.3200 0.3000 0.3100 1,032,048 -0.01(-1.59%)
Apr 12, 2021 0.3250 0.3400 0.3100 0.3150 3,071,854 +0.01(+3.28%)
Apr 09, 2021 0.3450 0.3600 0.3050 0.3050 6,688,510 +0.02(+8.93%)
Apr 08, 2021 0.2700 0.2850 0.2650 0.2800 674,220 +0.01(+3.70%)
Apr 07, 2021 0.2800 0.2800 0.2650 0.2700 591,595 -0.01(-3.57%)
Apr 06, 2021 0.2800 0.2850 0.2700 0.2800 861,470 +0.00(+0.00%)
Apr 05, 2021 0.2850 0.2900 0.2750 0.2800 367,783 +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.