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 (%)
Feb 26, 2021 0.2950 0.3100 0.2900 0.3000 3,232,898 -0.02(-4.76%)
Feb 25, 2021 0.3400 0.3500 0.3000 0.3150 3,937,816 -0.02(-4.55%)
Feb 24, 2021 0.3150 0.3450 0.3000 0.3300 3,113,466 +0.02(+6.45%)
Feb 23, 2021 0.3050 0.3300 0.2600 0.3100 5,266,058 -0.03(-10.14%)
Feb 22, 2021 0.3950 0.3950 0.3400 0.3450 3,745,201 -0.05(-11.54%)
Feb 19, 2021 0.3650 0.4100 0.3650 0.3900 3,129,956 +0.05(+13.04%)
Feb 18, 2021 0.3800 0.3800 0.3400 0.3450 5,428,220 -0.04(-10.39%)
Feb 17, 2021 0.4500 0.4500 0.3400 0.3850 5,891,294 -0.07(-14.44%)
Feb 16, 2021 0.5000 0.5200 0.4500 0.4500 5,304,088 -0.03(-7.22%)
Feb 12, 2021 0.4850 0.4850 0.4850 0 +0.03(+7.78%)
Feb 11, 2021 0.4950 0.5100 0.4400 0.4500 5,586,646 -0.02(-5.26%)
Feb 10, 2021 0.4100 0.4900 0.4050 0.4750 12,473,904 +0.10(+28.38%)
Feb 09, 2021 0.3750 0.3900 0.3500 0.3700 3,006,872 +0.01(+2.78%)
Feb 08, 2021 0.3300 0.3900 0.3200 0.3600 5,598,793 +0.04(+12.50%)
Feb 05, 2021 0.3200 0.3250 0.3000 0.3200 2,554,982 +0.01(+3.23%)
Feb 04, 2021 0.3100 0.3300 0.2900 0.3100 4,218,073 +0.01(+3.33%)
Feb 03, 2021 0.2900 0.3300 0.2800 0.3000 11,239,340 -0.04(-13.04%)
Feb 02, 2021 0.3750 0.4100 0.3050 0.3450 13,946,120 -0.03(-8.00%)
Feb 01, 2021 0.2850 0.3850 0.2750 0.3750 15,472,369 +0.09(+31.58%)
Jan 29, 2021 0.2700 0.3100 0.2650 0.2850 10,220,992 +0.01(+5.56%)
Jan 28, 2021 0.2200 0.2750 0.2200 0.2700 9,486,259 +0.06(+25.58%)
Jan 27, 2021 0.2300 0.2300 0.2050 0.2150 4,763,109 -0.02(-8.51%)
Jan 26, 2021 0.1950 0.2350 0.1900 0.2350 6,348,674 +0.05(+30.56%)
Jan 25, 2021 0.2000 0.2200 0.1650 0.1800 7,430,886 -0.02(-12.20%)
Jan 22, 2021 0.1700 0.2350 0.1650 0.2050 20,141,716 +0.04(+24.24%)
Jan 21, 2021 0.1250 0.1800 0.1250 0.1650 9,801,200 +0.04(+32.00%)
Jan 20, 2021 0.1200 0.1250 0.1150 0.1250 1,192,690 +0.01(+8.70%)
Jan 19, 2021 0.1100 0.1200 0.1050 0.1150 935,213 +0.01(+9.52%)
Jan 18, 2021 0.1100 0.1100 0.0950 0.1050 2,608,204 +0.00(+0.00%)
Jan 15, 2021 0.1200 0.1250 0.1050 0.1050 1,678,836 -0.01(-12.50%)
Jan 14, 2021 0.1250 0.1250 0.1150 0.1200 1,930,035 -0.01(-4.00%)
Jan 13, 2021 0.1150 0.1300 0.1150 0.1250 2,011,968 +0.01(+8.70%)
Jan 12, 2021 0.1100 0.1150 0.1100 0.1150 1,543,293 +0.01(+9.52%)
Jan 11, 2021 0.1050 0.1100 0.1000 0.1050 1,421,266 +0.00(+0.00%)
Jan 08, 2021 0.1050 0.1050 0.0950 0.1050 715,514 +0.00(+5.00%)
Jan 07, 2021 0.1050 0.1050 0.0950 0.1000 276,516 +0.00(+0.00%)
Jan 06, 2021 0.1050 0.1050 0.0950 0.1000 460,956 +0.00(+0.00%)
Jan 05, 2021 0.1000 0.1100 0.0950 0.1000 886,898 +0.00(+0.00%)
Jan 04, 2021 0.1100 0.1150 0.0950 0.1000 1,100,152 -0.00(-4.76%)
Dec 31, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 30, 2020 0.1150 0.1200 0.1000 0.1050 2,918,835 -0.01(-12.50%)
Dec 29, 2020 0.1150 0.1200 0.1100 0.1200 992,410 +0.01(+9.09%)
Dec 24, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2020 0.1100 0.1150 0.1000 0.1100 490,578 +0.00(+0.00%)
Dec 22, 2020 0.1100 0.1100 0.0950 0.1100 1,429,129 +0.00(+0.00%)
Dec 21, 2020 0.1150 0.1150 0.1000 0.1100 958,941 +0.00(+0.00%)
Dec 18, 2020 0.1200 0.1250 0.1050 0.1100 2,047,367 -0.01(-8.33%)
Dec 17, 2020 0.1150 0.1350 0.1150 0.1200 5,303,090 +0.00(+4.35%)
Dec 16, 2020 0.0950 0.1150 0.0950 0.1150 4,081,099 +0.03(+27.78%)
Dec 15, 2020 0.0800 0.1000 0.0800 0.0900 3,523,036 +0.00(+5.88%)
Dec 14, 2020 0.0750 0.0900 0.0750 0.0850 1,394,508 +0.01(+13.33%)
Dec 11, 2020 0.0650 0.0800 0.0650 0.0750 3,692,016 +0.01(+15.38%)
Dec 10, 2020 0.0600 0.0650 0.0600 0.0650 1,106,181 +0.01(+8.33%)
Dec 09, 2020 0.0600 0.0600 0.0600 0.0600 312,165 +0.00(+0.00%)
Dec 08, 2020 0.0600 0.0600 0.0600 0.0600 107,500 +0.00(+9.09%)
Dec 07, 2020 0.0550 0.0600 0.0550 0.0550 847,650 -0.00(-8.33%)
Dec 04, 2020 0.0550 0.0600 0.0550 0.0600 324,375 +0.00(+0.00%)
Dec 03, 2020 0.0600 0.0600 0.0550 0.0600 78,566 +0.00(+0.00%)
Dec 02, 2020 0.0550 0.0600 0.0500 0.0600 451,027 +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.