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 (%)
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%)
Aug 01, 2017 0.4500 0.4500 0.4300 0.4400 26,000 -0.01(-2.22%)
Jul 31, 2017 0.4300 0.4500 0.4300 0.4500 4,200 +0.01(+1.12%)
Jul 28, 2017 0.4600 0.4600 0.4200 0.4450 92,108 +0.01(+2.30%)
Jul 27, 2017 0.4450 0.4450 0.4100 0.4350 298,650 +0.01(+1.16%)
Jul 26, 2017 0.4550 0.4900 0.4300 0.4300 158,078 -0.02(-4.44%)
Jul 25, 2017 0.4900 0.4900 0.4250 0.4500 85,500 -0.02(-4.26%)
Jul 24, 2017 0.5000 0.5000 0.4700 0.4700 109,300 -0.02(-4.08%)
Jul 21, 2017 0.4900 0.5100 0.4900 0.4900 140,055 -0.01(-1.01%)
Jul 20, 2017 0.5100 0.5100 0.4900 0.4950 184,200 -0.01(-1.00%)
Jul 19, 2017 0.4950 0.5100 0.4800 0.5000 146,495 -0.01(-1.96%)
Jul 18, 2017 0.5200 0.5200 0.4900 0.5100 131,400 +0.00(+0.00%)
Jul 17, 2017 0.4900 0.5300 0.4900 0.5100 262,000 +0.00(+0.00%)
Jul 14, 2017 0.5300 0.5000 0.5100 401,777 -0.02(-3.77%)
Jul 13, 2017 0.5700 0.5900 0.5200 0.5300 1,099,499 +0.00(+0.00%)
Jul 12, 2017 0.5500 0.5500 0.5300 0.5300 35,900 +0.00(+0.00%)
Jul 11, 2017 0.5000 0.5500 0.5000 0.5300 156,500 +0.01(+1.92%)
Jul 10, 2017 0.5500 0.5500 0.5100 0.5200 227,126 -0.03(-5.45%)
Jul 07, 2017 0.5300 0.5500 0.5300 0.5500 79,872 +0.01(+1.85%)
Jul 06, 2017 0.5400 0.5400 0.5200 0.5400 213,580 +0.02(+3.85%)
Jul 05, 2017 0.5800 0.5800 0.5200 0.5200 274,155 -0.05(-8.77%)
Jul 04, 2017 0.5500 0.5800 0.5400 0.5700 95,418 +0.05(+9.62%)
Jul 03, 2017 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 30, 2017 0.5200 0.5300 0.5100 0.5200 360,550 -0.01(-1.89%)
Jun 29, 2017 0.5400 0.5700 0.5300 0.5300 931,930 -0.02(-3.64%)
Jun 28, 2017 0.5300 0.5500 0.5100 0.5500 2,805,519 +0.07(+13.40%)
Jun 27, 2017 0.4850 0.4950 0.4600 0.4850 1,823,824 +0.05(+11.49%)
Jun 26, 2017 0.4100 0.4350 0.4100 0.4350 516,180 +0.04(+10.13%)
Jun 23, 2017 0.3750 0.4000 0.3550 0.3950 347,850 +0.07(+21.54%)
Jun 22, 2017 0.3800 0.3800 0.3200 0.3250 100,200 -0.02(-5.80%)
Jun 21, 2017 0.3900 0.3900 0.3400 0.3450 129,500 -0.06(-13.75%)
Jun 20, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.02(+5.26%)
Jun 19, 2017 0.4000 0.4000 0.3800 0.3800 1,500 +0.00(+0.00%)
Jun 16, 2017 0.3900 0.3900 0.3600 0.3800 149,660 -0.02(-5.00%)
Jun 15, 2017 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Jun 14, 2017 0.4000 0.4000 0.3800 0.4000 30,500 +0.00(+0.00%)
Jun 13, 2017 0.4050 0.4050 0.4000 0.4000 9,777 -0.01(-2.44%)
Jun 12, 2017 0.4200 0.4200 0.4100 0.4100 1,500 +0.00(+0.00%)
Jun 09, 2017 0.4100 0.4100 0.4100 0.4100 6,500 +0.02(+6.49%)
Jun 08, 2017 0.4100 0.4150 0.3850 0.3850 48,500 -0.01(-1.28%)
Jun 07, 2017 0.4100 0.4100 0.3850 0.3900 8,708 +0.00(+0.00%)
Jun 06, 2017 0.4150 0.4150 0.3900 0.3900 25,000 -0.01(-2.50%)
Jun 05, 2017 0.4000 0.4200 0.4000 0.4000 72,100 +0.00(+0.00%)
Jun 02, 2017 0.4000 0.4000 0.3900 0.4000 29,790 +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.