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 (%)
Jun 28, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 27, 2019 0.0750 0.0800 0.0700 0.0800 1,477,500 +0.01(+6.67%)
Jun 26, 2019 0.0750 0.0750 0.0700 0.0750 352,000 +0.00(+0.00%)
Jun 25, 2019 0.0750 0.0800 0.0700 0.0750 1,465,500 +0.00(+7.14%)
Jun 24, 2019 0.0800 0.0800 0.0700 0.0700 147,000 -0.01(-12.50%)
Jun 21, 2019 0.0750 0.0800 0.0750 0.0800 233,000 +0.00(+0.00%)
Jun 20, 2019 0.0750 0.0800 0.0700 0.0800 229,000 +0.01(+14.29%)
Jun 19, 2019 0.0750 0.0750 0.0700 0.0700 228,000 -0.00(-6.67%)
Jun 18, 2019 0.0750 0.0750 0.0700 0.0750 130,000 +0.00(+0.00%)
Jun 17, 2019 0.0650 0.0800 0.0650 0.0750 314,000 +0.00(+7.14%)
Jun 14, 2019 0.0800 0.0800 0.0700 0.0700 200,550 -0.01(-12.50%)
Jun 13, 2019 0.0800 0.0800 0.0750 0.0800 66,000 +0.00(+0.00%)
Jun 12, 2019 0.0800 0.0800 0.0700 0.0800 202,000 +0.00(+0.00%)
Jun 11, 2019 0.0750 0.0800 0.0700 0.0800 129,000 +0.01(+6.67%)
Jun 10, 2019 0.0750 0.0800 0.0750 0.0750 61,000 +0.00(+0.00%)
Jun 07, 2019 0.0700 0.0750 0.0650 0.0750 447,250 +0.00(+7.14%)
Jun 06, 2019 0.0700 0.0700 0.0650 0.0700 362,000 +0.00(+0.00%)
Jun 05, 2019 0.0650 0.0700 0.0550 0.0700 4,232,000 +0.01(+7.69%)
Jun 04, 2019 0.0650 0.0650 0.0600 0.0650 9,100 +0.01(+8.33%)
Jun 03, 2019 0.0600 0.0650 0.0600 0.0600 72,000 +0.00(+0.00%)
May 31, 2019 0.0600 0.0650 0.0600 0.0600 385,000 +0.00(+0.00%)
May 30, 2019 0.0600 0.0650 0.0550 0.0600 447,000 +0.00(+0.00%)
May 29, 2019 0.0650 0.0650 0.0550 0.0600 259,678 -0.01(-7.69%)
May 28, 2019 0.0650 0.0650 0.0600 0.0650 514,000 +0.01(+8.33%)
May 27, 2019 0.0600 0.0650 0.0550 0.0600 355,999 -0.01(-7.69%)
May 24, 2019 0.0650 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
May 23, 2019 0.0700 0.0700 0.0600 0.0600 81,000 -0.01(-7.69%)
May 22, 2019 0.0700 0.0700 0.0650 0.0650 114,000 +0.00(+0.00%)
May 21, 2019 0.0750 0.0750 0.0650 0.0650 291,114 -0.01(-7.14%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0650 0.0700 44,400 +0.00(+0.00%)
May 15, 2019 0.0750 0.0800 0.0700 0.0700 576,900 -0.00(-6.67%)
May 14, 2019 0.0950 0.0950 0.0750 0.0750 5,503,700 -0.01(-11.76%)
May 13, 2019 0.0850 0.0850 0.0750 0.0850 304,000 +0.00(+0.00%)
May 10, 2019 0.0900 0.0900 0.0800 0.0850 867,500 -0.00(-5.56%)
May 09, 2019 0.0900 0.0900 0.0850 0.0900 1,312,666 +0.00(+0.00%)
May 08, 2019 0.0900 0.0950 0.0800 0.0900 3,751,500 +0.01(+12.50%)
May 07, 2019 0.0750 0.0800 0.0750 0.0800 215,050 +0.01(+6.67%)
May 06, 2019 0.0800 0.0800 0.0750 0.0750 642,000 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0750 0.0750 61,000 +0.00(+0.00%)
May 02, 2019 0.0850 0.0900 0.0750 0.0750 368,333 -0.01(-6.25%)
May 01, 2019 0.0850 0.1000 0.0750 0.0800 783,000 +0.00(+0.00%)
Apr 30, 2019 0.0900 0.0950 0.0750 0.0800 516,000 -0.02(-20.00%)
Apr 29, 2019 0.1000 0.1100 0.0900 0.1000 447,600 +0.01(+11.11%)
Apr 26, 2019 0.0850 0.1000 0.0750 0.0900 192,844 +0.01(+20.00%)
Apr 25, 2019 0.0850 0.0850 0.0750 0.0750 103,600 -0.01(-6.25%)
Apr 24, 2019 0.0850 0.0850 0.0800 0.0800 2,000 +0.01(+6.67%)
Apr 23, 2019 0.0800 0.0850 0.0750 0.0750 94,160 +0.00(+0.00%)
Apr 22, 2019 0.0750 0.0800 0.0750 0.0750 111,700 +0.00(+0.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+7.14%)
Apr 16, 2019 0.0750 0.0750 0.0700 0.0700 6,000 -0.00(-6.67%)
Apr 15, 2019 0.0700 0.0750 0.0650 0.0750 65,000 +0.00(+7.14%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Apr 11, 2019 0.0650 0.0700 0.0650 0.0700 180,000 +0.01(+16.67%)
Apr 10, 2019 0.0700 0.0700 0.0600 0.0600 118,584 -0.01(-20.00%)
Apr 09, 2019 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Apr 08, 2019 0.0750 0.0750 0.0700 0.0700 130,000 +0.00(+0.00%)
Apr 05, 2019 0.0800 0.0800 0.0700 0.0700 191,000 -0.01(-12.50%)
Apr 04, 2019 0.0650 0.0800 0.0650 0.0800 235,500 +0.01(+23.08%)
Apr 03, 2019 0.0650 0.0650 0.0650 0.0650 18,800 +0.00(+0.00%)
Apr 02, 2019 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
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.