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 (%)
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%)
Feb 01, 2018 0.3950 0.3950 0.3600 0.3600 72,500 -0.03(-7.69%)
Jan 31, 2018 0.3950 0.4000 0.3800 0.3900 58,750 -0.01(-2.50%)
Jan 30, 2018 0.3900 0.3900 0.3850 0.4000 224,000 +0.01(+2.56%)
Jan 29, 2018 0.3850 0.4200 0.3750 0.3900 320,000 +0.02(+5.41%)
Jan 26, 2018 0.3700 0.3950 0.3650 0.3700 599,778 +0.00(+0.00%)
Jan 25, 2018 0.3700 0.3700 0.3500 0.3700 99,635 +0.00(+0.00%)
Jan 24, 2018 0.3600 0.3800 0.3600 0.3700 125,865 +0.00(+0.00%)
Jan 23, 2018 0.3700 0.3700 0.3550 0.3700 116,030 +0.00(+0.00%)
Jan 22, 2018 0.3800 0.3800 0.3600 0.3700 57,500 +0.00(+0.00%)
Jan 19, 2018 0.3500 0.3800 0.3500 0.3700 481,545 +0.02(+5.71%)
Jan 18, 2018 0.3700 0.3700 0.3500 0.3500 54,500 -0.02(-5.41%)
Jan 17, 2018 0.3750 0.3750 0.3700 0.3700 224,800 +0.00(+0.00%)
Jan 16, 2018 0.3700 0.3900 0.3600 0.3700 1,626,826 -0.01(-2.63%)
Jan 15, 2018 0.3700 0.3900 0.3700 0.3800 521,540 +0.02(+5.56%)
Jan 12, 2018 0.3600 0.3800 0.3400 0.3600 1,082,360 +0.02(+4.35%)
Jan 11, 2018 0.3300 0.3500 0.3150 0.3450 1,089,700 +0.02(+7.81%)
Jan 10, 2018 0.2900 0.3200 0.2900 0.3200 781,500 +0.04(+12.28%)
Jan 09, 2018 0.3150 0.3200 0.2800 0.2850 246,200 -0.02(-5.00%)
Jan 08, 2018 0.3250 0.3250 0.2950 0.3000 302,500 -0.03(-7.69%)
Jan 05, 2018 0.3200 0.3250 0.3200 0.3250 1,000 +0.01(+1.56%)
Jan 04, 2018 0.3200 0.3300 0.3100 0.3200 13,800 +0.02(+6.67%)
Jan 03, 2018 0.3300 0.3300 0.2900 0.3000 128,500 +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.